Aveo Pharmaceuticals (NQ: AVEO )

5.850 USD +0.330 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 191.90 197.00 181.80 183.40 32,528 -7.80(-4.08%)
May 23, 2011 185.20 194.00 180.50 191.20 46,918 +5.70(+3.07%)
May 20, 2011 184.60 192.50 183.50 185.50 109,833 +0.50(+0.27%)
May 19, 2011 198.50 198.50 181.90 185.00 56,631 -11.90(-6.04%)
May 18, 2011 189.90 199.90 189.40 196.90 50,040 +6.90(+3.63%)
May 17, 2011 184.00 197.30 180.10 190.00 52,840 +6.50(+3.54%)
May 16, 2011 178.50 185.40 176.70 183.50 60,215 +6.00(+3.38%)
May 13, 2011 172.70 181.00 172.70 177.50 36,923 +5.30(+3.08%)
May 12, 2011 169.70 173.50 167.10 172.20 15,290 +2.60(+1.53%)
May 11, 2011 169.00 171.50 162.60 169.60 24,991 +0.60(+0.36%)
May 10, 2011 162.30 171.70 161.60 169.00 22,640 +7.90(+4.90%)
May 09, 2011 149.90 161.20 148.10 161.10 17,752 +11.60(+7.76%)
May 06, 2011 150.70 153.10 147.80 149.50 15,505 -0.30(-0.20%)
May 05, 2011 150.10 154.10 148.50 149.80 15,780 -1.10(-0.73%)
May 04, 2011 154.20 155.10 150.00 150.90 21,270 -3.40(-2.20%)
May 03, 2011 154.50 154.60 149.50 154.30 33,071 -0.70(-0.45%)
May 02, 2011 155.61 157.90 152.40 155.00 26,300 -0.60(-0.39%)
Apr 29, 2011 158.80 159.99 154.70 155.60 39,717 -2.70(-1.71%)
Apr 28, 2011 140.00 161.29 140.00 158.30 163,416 +20.80(+15.13%)
Apr 27, 2011 136.80 137.60 136.00 137.50 15,712 +0.40(+0.29%)
Apr 26, 2011 137.60 139.50 135.01 137.10 26,851 -0.40(-0.29%)
Apr 25, 2011 133.80 138.50 131.80 137.50 17,570 +2.70(+2.00%)
Apr 21, 2011 136.10 136.20 134.40 134.80 5,913 -0.70(-0.52%)
Apr 20, 2011 137.00 137.00 134.20 135.50 11,962 -0.40(-0.29%)
Apr 19, 2011 137.50 137.50 135.10 135.90 12,933 -0.90(-0.66%)
Apr 18, 2011 136.60 137.50 136.20 136.80 36,174 -0.50(-0.36%)
Apr 15, 2011 136.00 137.40 135.50 137.30 7,498 +0.50(+0.37%)
Apr 14, 2011 135.40 137.40 135.40 136.80 8,194 +0.40(+0.29%)
Apr 13, 2011 136.90 138.00 135.10 136.40 9,498 +0.25(+0.18%)
Apr 12, 2011 136.20 137.40 135.10 136.15 10,971 -0.35(-0.26%)
Apr 11, 2011 137.00 137.40 135.00 136.50 7,814 +0.00(+0.00%)
Apr 08, 2011 135.10 137.30 134.20 136.50 12,057 +2.10(+1.56%)
Apr 07, 2011 137.20 138.00 134.00 134.40 10,136 -2.40(-1.75%)
Apr 06, 2011 135.00 138.00 133.10 136.80 8,604 +1.80(+1.33%)
Apr 05, 2011 133.30 135.50 131.90 135.00 9,267 +3.20(+2.43%)
Apr 04, 2011 131.10 133.20 131.10 131.80 10,400 +1.20(+0.92%)
Apr 01, 2011 133.70 135.60 130.00 130.60 19,814 -2.60(-1.95%)
Mar 31, 2011 135.70 136.60 133.00 133.20 21,640 -2.00(-1.48%)
Mar 30, 2011 135.00 136.70 133.10 135.20 9,542 +0.70(+0.52%)
Mar 29, 2011 135.00 136.10 132.50 134.50 15,245 -0.60(-0.44%)
Mar 28, 2011 134.20 136.20 134.20 135.10 9,584 +1.95(+1.46%)
Mar 25, 2011 135.00 138.50 132.70 133.15 20,904 -0.85(-0.63%)
Mar 24, 2011 133.80 138.00 132.90 134.00 67,851 -14.20(-9.58%)
Mar 23, 2011 147.90 149.40 146.00 148.20 6,028 -0.20(-0.13%)
Mar 22, 2011 150.00 151.70 147.20 148.40 7,670 -1.60(-1.07%)
Mar 21, 2011 150.30 152.20 148.90 150.00 7,816 -0.20(-0.13%)
Mar 18, 2011 146.80 154.30 145.20 150.20 17,961 +5.30(+3.66%)
Mar 17, 2011 144.80 146.60 143.00 144.90 4,377 +2.00(+1.40%)
Mar 16, 2011 145.90 145.90 142.80 142.90 9,284 -3.60(-2.46%)
Mar 15, 2011 138.40 148.50 136.70 146.50 13,829 +6.20(+4.42%)
Mar 14, 2011 138.20 141.30 135.40 140.30 5,344 +1.20(+0.86%)
Mar 11, 2011 140.20 142.40 133.50 139.10 23,772 -6.30(-4.33%)
Mar 10, 2011 144.50 149.30 138.20 145.40 12,500 -0.30(-0.21%)
Mar 09, 2011 145.20 149.50 144.80 145.70 9,773 +1.00(+0.69%)
Mar 08, 2011 132.70 145.00 131.00 144.70 15,222 +11.90(+8.96%)
Mar 07, 2011 135.30 135.60 131.40 132.80 16,553 -2.40(-1.78%)
Mar 04, 2011 135.80 138.40 134.40 135.20 12,414 -0.70(-0.52%)
Mar 03, 2011 135.00 136.75 133.90 135.90 10,258 +1.90(+1.42%)
Mar 02, 2011 135.60 137.60 133.70 134.00 11,451 -1.60(-1.18%)
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.