Aveo Pharmaceuticals (NQ: AVEO )

9.110 +0.490 (+5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 11.40 11.70 10.90 11.10 68,959 -0.10(-0.89%)
May 29, 2014 10.70 11.40 10.65 11.20 80,682 +0.40(+3.70%)
May 28, 2014 10.90 10.90 10.00 10.80 122,374 +0.10(+0.93%)
May 27, 2014 11.00 11.30 10.40 10.70 122,591 +0.00(+0.00%)
May 23, 2014 10.80 10.70 10.70 10.70 44,620 -0.20(-1.83%)
May 22, 2014 11.10 11.30 10.80 10.90 44,369 -0.20(-1.80%)
May 21, 2014 11.20 11.40 10.60 11.10 38,141 +0.00(+0.00%)
May 20, 2014 11.70 11.70 11.00 11.10 49,496 -0.50(-4.31%)
May 19, 2014 11.30 11.75 11.20 11.60 44,425 +0.30(+2.65%)
May 16, 2014 11.20 11.80 11.10 11.30 73,727 +0.20(+1.80%)
May 15, 2014 11.70 11.70 10.90 11.10 61,170 -0.50(-4.31%)
May 14, 2014 11.90 12.20 11.40 11.60 71,382 -0.30(-2.52%)
May 13, 2014 12.20 12.70 11.60 11.90 50,885 -0.20(-1.65%)
May 12, 2014 12.00 12.50 11.60 12.10 56,637 +0.30(+2.54%)
May 09, 2014 10.80 11.80 10.60 11.80 51,873 +0.80(+7.27%)
May 08, 2014 11.50 12.41 10.90 11.00 65,407 -0.50(-4.35%)
May 07, 2014 11.70 11.90 11.40 11.50 79,506 -0.50(-4.17%)
May 06, 2014 12.50 12.60 12.00 12.00 28,812 -0.40(-3.23%)
May 05, 2014 12.50 13.10 12.20 12.40 40,763 +0.10(+0.81%)
May 02, 2014 12.40 12.60 12.25 12.30 31,497 -0.10(-0.81%)
May 01, 2014 12.20 12.70 12.10 12.40 43,251 +0.10(+0.81%)
Apr 30, 2014 12.50 12.70 12.20 12.30 30,174 -0.30(-2.38%)
Apr 29, 2014 12.60 12.90 12.00 12.60 39,052 +0.20(+1.61%)
Apr 28, 2014 13.10 13.35 12.40 12.40 37,506 -0.60(-4.62%)
Apr 25, 2014 13.20 13.30 12.70 13.00 44,254 -0.40(-2.99%)
Apr 24, 2014 13.40 13.60 12.80 13.40 34,810 +0.10(+0.75%)
Apr 23, 2014 14.20 14.20 13.30 13.30 39,222 -0.80(-5.67%)
Apr 22, 2014 13.20 14.30 13.20 14.10 63,060 +0.80(+6.02%)
Apr 21, 2014 13.20 13.35 12.80 13.30 48,015 -0.10(-0.75%)
Apr 17, 2014 13.90 13.40 13.40 13.40 46,070 -0.50(-3.60%)
Apr 16, 2014 13.50 14.00 13.40 13.90 29,044 +0.30(+2.21%)
Apr 15, 2014 13.90 14.20 12.70 13.60 85,131 -0.30(-2.16%)
Apr 14, 2014 14.70 14.90 13.70 13.90 29,130 -0.60(-4.14%)
Apr 11, 2014 14.50 14.70 14.20 14.50 42,767 +0.00(+0.00%)
Apr 10, 2014 15.60 15.80 14.30 14.50 48,623 -0.70(-4.61%)
Apr 09, 2014 15.00 15.50 14.50 15.20 38,386 +0.10(+0.66%)
Apr 08, 2014 13.70 15.20 13.65 15.10 72,327 +1.40(+10.22%)
Apr 07, 2014 14.20 14.30 13.60 13.70 63,376 -0.60(-4.20%)
Apr 04, 2014 15.20 15.20 14.25 14.30 60,801 -0.70(-4.67%)
Apr 03, 2014 15.10 15.20 14.80 15.00 75,904 +0.00(+0.00%)
Apr 02, 2014 15.40 15.50 14.70 15.00 108,654 -0.50(-3.23%)
Apr 01, 2014 15.00 15.70 15.00 15.50 34,735 +0.55(+3.68%)
Mar 31, 2014 15.00 15.40 14.90 14.95 52,223 -0.15(-0.99%)
Mar 28, 2014 15.50 16.20 15.10 15.10 73,078 -0.50(-3.21%)
Mar 27, 2014 16.00 16.30 15.50 15.60 61,709 -0.40(-2.50%)
Mar 26, 2014 16.70 16.80 16.00 16.00 68,697 -0.50(-3.03%)
Mar 25, 2014 17.00 17.00 16.30 16.50 56,443 -0.30(-1.79%)
Mar 24, 2014 18.00 18.30 16.50 16.80 140,278 -1.10(-6.15%)
Mar 21, 2014 18.60 18.80 17.10 17.90 297,071 +1.20(+7.19%)
Mar 20, 2014 16.90 16.90 16.50 16.70 48,937 -0.30(-1.76%)
Mar 19, 2014 17.00 17.50 16.70 17.00 51,233 +0.00(+0.00%)
Mar 18, 2014 16.80 17.40 16.30 17.00 71,107 +0.10(+0.59%)
Mar 17, 2014 17.00 17.50 16.70 16.90 66,698 -0.10(-0.59%)
Mar 14, 2014 17.90 18.00 16.70 17.00 134,905 -1.10(-6.08%)
Mar 13, 2014 18.80 19.60 17.80 18.10 122,046 -0.90(-4.74%)
Mar 12, 2014 18.30 19.00 18.20 19.00 38,279 +0.50(+2.70%)
Mar 11, 2014 19.50 19.60 18.40 18.50 87,349 -0.80(-4.15%)
Mar 10, 2014 19.00 19.50 18.60 19.30 56,428 +0.30(+1.58%)
Mar 07, 2014 18.90 19.00 18.30 19.00 26,580 +0.20(+1.06%)
Mar 06, 2014 18.80 18.90 18.70 18.80 21,886 +0.00(+0.00%)
Mar 05, 2014 19.00 19.20 18.60 18.80 16,651 -0.30(-1.57%)
Mar 04, 2014 18.70 19.40 18.50 19.10 46,345 +0.50(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.