Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.610 8.980 7.051 8.160 3,380,400 -1.05(-11.40%)
May 28, 2020 8.770 9.290 8.340 9.210 794,025 +0.46(+5.26%)
May 27, 2020 10.10 10.32 7.780 8.750 1,062,540 -1.24(-12.41%)
May 26, 2020 9.950 10.71 9.620 9.990 987,333 +0.52(+5.49%)
May 22, 2020 9.070 9.580 9.010 9.470 403,200 +0.42(+4.64%)
May 21, 2020 9.030 9.430 8.900 9.050 357,452 -0.01(-0.11%)
May 20, 2020 8.800 9.480 8.800 9.060 487,542 +0.41(+4.74%)
May 19, 2020 8.760 9.040 8.610 8.650 271,899 -0.15(-1.70%)
May 18, 2020 8.990 9.193 8.430 8.800 459,663 +0.13(+1.50%)
May 15, 2020 8.350 8.831 8.280 8.670 306,900 +0.27(+3.21%)
May 14, 2020 7.800 8.680 7.520 8.400 394,369 +0.59(+7.55%)
May 13, 2020 8.390 8.490 7.610 7.810 521,322 -0.55(-6.58%)
May 12, 2020 8.760 9.070 8.300 8.360 496,955 -0.38(-4.35%)
May 11, 2020 8.190 8.950 8.140 8.740 674,973 +0.55(+6.72%)
May 08, 2020 8.270 8.590 7.880 8.190 431,500 -0.01(-0.12%)
May 07, 2020 7.860 8.450 7.680 8.200 700,419 +0.49(+6.36%)
May 06, 2020 7.340 8.140 7.280 7.710 458,451 +0.27(+3.63%)
May 05, 2020 8.140 8.390 7.300 7.440 1,341,222 -0.70(-8.60%)
May 04, 2020 7.180 8.850 7.120 8.140 3,455,074 +0.87(+11.97%)
May 01, 2020 6.740 7.490 6.530 7.270 1,679,800 +0.73(+11.16%)
Apr 30, 2020 5.160 7.790 4.800 6.540 6,692,013 +1.34(+25.77%)
Apr 29, 2020 4.280 5.250 4.120 5.200 887,616 +1.06(+25.60%)
Apr 28, 2020 4.180 4.340 3.970 4.140 135,255 -0.04(-0.96%)
Apr 27, 2020 4.160 4.250 4.080 4.180 148,313 +0.06(+1.46%)
Apr 24, 2020 4.100 4.190 3.970 4.120 115,400 +0.09(+2.23%)
Apr 23, 2020 3.970 4.150 3.910 4.030 134,509 +0.06(+1.51%)
Apr 22, 2020 3.900 4.050 3.890 3.970 92,189 +0.11(+2.85%)
Apr 21, 2020 3.900 3.990 3.600 3.860 147,645 -0.06(-1.53%)
Apr 20, 2020 4.020 4.230 3.880 3.920 249,083 -0.11(-2.73%)
Apr 17, 2020 4.140 4.140 3.975 4.030 112,900 +0.04(+1.00%)
Apr 16, 2020 3.980 4.150 3.940 3.990 106,647 -0.05(-1.24%)
Apr 15, 2020 3.940 4.140 3.790 4.040 140,048 +0.04(+1.00%)
Apr 14, 2020 3.900 4.120 3.730 4.000 263,108 +0.15(+3.90%)
Apr 13, 2020 3.810 3.900 3.620 3.850 135,063 +0.10(+2.67%)
Apr 09, 2020 3.790 3.890 3.670 3.750 142,200 +0.08(+2.18%)
Apr 08, 2020 3.670 3.780 3.550 3.670 196,435 +0.04(+1.10%)
Apr 07, 2020 3.730 3.790 3.500 3.630 205,458 +0.06(+1.68%)
Apr 06, 2020 3.560 3.900 3.510 3.570 226,914 +0.10(+2.88%)
Apr 03, 2020 3.640 3.743 3.440 3.470 136,000 -0.20(-5.45%)
Apr 02, 2020 3.850 3.930 3.550 3.670 171,560 -0.11(-2.91%)
Apr 01, 2020 3.950 3.990 3.750 3.780 317,415 +0.16(+4.42%)
Mar 31, 2020 3.570 3.850 3.560 3.620 139,208 +0.05(+1.40%)
Mar 30, 2020 4.200 4.200 3.550 3.570 282,173 -0.71(-16.59%)
Mar 27, 2020 4.150 4.320 3.852 4.280 295,700 -0.02(-0.47%)
Mar 26, 2020 3.310 4.500 3.240 4.300 1,154,891 +1.26(+41.45%)
Mar 25, 2020 2.800 3.040 2.800 3.040 221,391 +0.31(+11.36%)
Mar 24, 2020 2.730 2.810 2.610 2.730 118,362 +0.11(+4.20%)
Mar 23, 2020 2.620 2.740 2.400 2.620 153,627 +0.00(+0.00%)
Mar 20, 2020 2.770 2.841 2.600 2.620 100,100 -0.05(-1.87%)
Mar 19, 2020 2.510 2.870 2.230 2.670 171,717 +0.07(+2.69%)
Mar 18, 2020 2.860 2.990 2.500 2.600 180,660 -0.26(-9.09%)
Mar 17, 2020 3.090 3.220 2.800 2.860 192,262 -0.17(-5.61%)
Mar 16, 2020 2.750 3.290 2.750 3.030 123,408 -0.21(-6.48%)
Mar 13, 2020 2.840 3.400 2.500 3.240 369,100 +0.47(+16.97%)
Mar 12, 2020 3.030 3.150 2.770 2.770 337,625 -0.72(-20.63%)
Mar 11, 2020 3.840 3.850 3.350 3.490 220,765 -0.37(-9.59%)
Mar 10, 2020 3.830 4.080 3.600 3.860 205,267 +0.13(+3.49%)
Mar 09, 2020 4.070 4.150 3.560 3.730 270,736 -0.50(-11.82%)
Mar 06, 2020 4.430 4.550 4.200 4.230 249,300 -0.30(-6.62%)
Mar 05, 2020 4.660 4.700 4.370 4.530 126,394 -0.15(-3.21%)
Mar 04, 2020 4.460 4.800 4.440 4.680 145,754 +0.30(+6.85%)
Mar 03, 2020 4.700 4.790 4.360 4.380 161,624 -0.31(-6.61%)
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.