Aveo Pharmaceuticals (NQ: AVEO )

14.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.290 7.400 6.800 7.100 40,232 -0.10(-1.39%)
May 30, 2017 7.300 7.600 7.100 7.200 27,988 -0.29(-3.88%)
May 26, 2017 7.800 7.899 7.200 7.491 45,561 -0.36(-4.57%)
May 25, 2017 8.000 8.299 7.319 7.850 89,405 -0.14(-1.75%)
May 24, 2017 8.303 8.900 7.510 7.990 385,789 -0.34(-4.08%)
May 23, 2017 8.300 8.330 8.000 8.330 185,380 +0.19(+2.28%)
May 22, 2017 7.500 8.144 7.300 8.144 71,411 +0.89(+12.33%)
May 19, 2017 6.900 7.757 6.900 7.250 115,558 +0.45(+6.62%)
May 18, 2017 6.194 6.878 6.100 6.800 38,494 +0.60(+9.68%)
May 17, 2017 6.400 6.400 6.000 6.200 21,252 -0.10(-1.59%)
May 16, 2017 6.100 6.400 6.067 6.300 56,766 +0.23(+3.84%)
May 15, 2017 5.810 6.100 5.810 6.067 14,276 +0.33(+5.75%)
May 12, 2017 5.862 6.000 5.700 5.737 53,892 -0.23(-3.90%)
May 11, 2017 5.915 6.100 5.900 5.970 19,169 -0.08(-1.32%)
May 10, 2017 5.750 6.128 5.750 6.050 56,769 +0.25(+4.31%)
May 09, 2017 5.900 5.968 5.800 5.800 15,812 +0.00(+0.00%)
May 08, 2017 6.000 6.000 5.800 5.800 21,850 -0.04(-0.75%)
May 05, 2017 5.943 5.943 5.800 5.844 39,821 -0.04(-0.63%)
May 04, 2017 6.000 6.000 5.800 5.881 32,686 -0.20(-3.27%)
May 03, 2017 6.120 6.200 6.000 6.080 17,344 -0.03(-0.51%)
May 02, 2017 6.350 6.358 6.030 6.111 27,253 +0.07(+1.18%)
May 01, 2017 6.000 6.050 5.900 6.040 29,681 +0.01(+0.17%)
Apr 28, 2017 6.003 6.149 6.000 6.030 17,530 +0.02(+0.25%)
Apr 27, 2017 5.900 6.200 5.900 6.015 12,870 +0.01(+0.25%)
Apr 26, 2017 5.800 6.000 5.800 6.000 22,071 +0.10(+1.69%)
Apr 25, 2017 6.100 6.199 5.811 5.900 39,754 -0.12(-1.99%)
Apr 24, 2017 6.000 6.100 5.800 6.020 74,092 +0.22(+3.78%)
Apr 21, 2017 5.900 6.167 5.800 5.801 46,925 -0.10(-1.68%)
Apr 20, 2017 5.980 6.165 5.800 5.900 46,304 +0.08(+1.37%)
Apr 19, 2017 6.000 6.000 5.800 5.820 40,298 +0.02(+0.34%)
Apr 18, 2017 5.900 5.900 5.721 5.800 40,534 -0.16(-2.65%)
Apr 17, 2017 5.798 5.998 5.500 5.958 97,963 +0.26(+4.51%)
Apr 13, 2017 5.995 5.995 5.700 5.701 56,081 -0.27(-4.54%)
Apr 12, 2017 6.050 6.050 5.900 5.972 23,676 -0.05(-0.76%)
Apr 11, 2017 6.086 6.185 5.910 6.018 26,592 -0.05(-0.79%)
Apr 10, 2017 5.860 6.200 5.800 6.066 35,851 +0.19(+3.16%)
Apr 07, 2017 5.905 6.000 5.700 5.880 53,696 +0.08(+1.38%)
Apr 06, 2017 5.900 6.200 5.700 5.800 47,057 -0.11(-1.86%)
Apr 05, 2017 6.375 6.400 5.835 5.910 54,558 -0.30(-4.91%)
Apr 04, 2017 6.489 6.489 6.100 6.215 120,708 -0.07(-1.18%)
Apr 03, 2017 6.600 6.800 6.135 6.289 203,226 +0.39(+6.59%)
Mar 31, 2017 6.000 6.094 5.725 5.900 46,824 -0.14(-2.35%)
Mar 30, 2017 6.460 6.460 5.900 6.042 105,688 -0.16(-2.55%)
Mar 29, 2017 5.496 6.266 5.401 6.200 122,745 +0.50(+8.77%)
Mar 28, 2017 5.500 5.798 4.990 5.700 529,828 -0.77(-11.90%)
Mar 27, 2017 6.700 6.800 6.440 6.470 19,713 -0.23(-3.43%)
Mar 24, 2017 7.100 7.100 6.131 6.700 76,515 -0.45(-6.24%)
Mar 23, 2017 8.363 8.400 7.007 7.146 71,257 -1.25(-14.93%)
Mar 22, 2017 8.263 8.700 8.000 8.400 22,200 -0.00(-0.02%)
Mar 21, 2017 8.628 8.700 8.316 8.402 18,975 -0.10(-1.15%)
Mar 20, 2017 8.700 8.800 8.210 8.500 10,537 -0.30(-3.43%)
Mar 17, 2017 8.513 8.802 8.004 8.802 9,492 +0.38(+4.56%)
Mar 16, 2017 8.621 8.810 8.200 8.418 14,868 -0.20(-2.35%)
Mar 15, 2017 8.600 8.820 8.400 8.621 11,859 -0.18(-2.01%)
Mar 14, 2017 8.820 8.820 8.411 8.798 20,918 -0.14(-1.59%)
Mar 13, 2017 9.178 9.199 8.510 8.940 29,793 -0.09(-0.95%)
Mar 10, 2017 8.976 9.400 8.976 9.026 25,652 +0.03(+0.29%)
Mar 09, 2017 9.705 9.800 8.900 9.000 37,277 -0.51(-5.32%)
Mar 08, 2017 9.500 9.700 9.200 9.506 85,666 +0.26(+2.79%)
Mar 07, 2017 8.807 9.473 8.700 9.248 57,577 +0.57(+6.57%)
Mar 06, 2017 8.672 8.937 8.503 8.678 16,227 +0.18(+2.09%)
Mar 03, 2017 8.200 8.698 8.200 8.500 38,600 -0.02(-0.28%)
Mar 02, 2017 8.700 8.800 8.200 8.524 33,979 -0.10(-1.11%)
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.