Aveo Pharmaceuticals (NQ: AVEO )

8.650 +0.420 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.50 22.95 21.91 22.60 179,495 +1.50(+7.11%)
Jun 28, 2018 21.50 21.61 19.30 21.10 203,465 -0.40(-1.86%)
Jun 27, 2018 22.10 22.70 21.50 21.50 192,057 -0.80(-3.59%)
Jun 26, 2018 22.70 22.80 22.05 22.30 184,342 -0.20(-0.89%)
Jun 25, 2018 24.00 24.00 22.20 22.50 217,531 -1.50(-6.25%)
Jun 22, 2018 22.80 24.10 22.20 24.00 1,345,768 +1.00(+4.35%)
Jun 21, 2018 24.00 24.39 21.80 23.00 296,790 -0.90(-3.77%)
Jun 20, 2018 23.20 24.40 23.13 23.90 239,298 +1.00(+4.37%)
Jun 19, 2018 22.80 23.20 22.65 22.90 152,127 +0.20(+0.88%)
Jun 18, 2018 22.20 23.50 22.10 22.70 227,394 +0.60(+2.71%)
Jun 15, 2018 22.30 22.00 22.10 227,047 +0.10(+0.45%)
Jun 14, 2018 22.00 22.30 21.50 22.00 97,121 +0.20(+0.92%)
Jun 13, 2018 22.00 22.30 21.70 21.80 92,342 -0.30(-1.36%)
Jun 12, 2018 22.30 22.70 22.00 22.10 134,485 -0.30(-1.34%)
Jun 11, 2018 22.70 22.90 22.00 22.40 173,859 -0.30(-1.32%)
Jun 08, 2018 22.00 22.95 22.00 22.70 97,997 +0.50(+2.25%)
Jun 07, 2018 22.70 22.70 22.00 22.20 70,176 -0.40(-1.77%)
Jun 06, 2018 22.10 23.00 22.00 22.60 112,428 +0.70(+3.20%)
Jun 05, 2018 22.20 22.66 21.70 21.90 115,645 -0.50(-2.23%)
Jun 04, 2018 22.40 22.90 21.60 22.40 112,212 +0.00(+0.00%)
Jun 01, 2018 22.30 22.50 21.90 22.40 67,978 +0.30(+1.36%)
May 31, 2018 22.70 23.30 21.90 22.10 85,775 -0.50(-2.21%)
May 30, 2018 22.00 22.70 21.50 22.60 109,909 +0.80(+3.67%)
May 29, 2018 22.00 22.45 21.50 21.80 152,355 -0.40(-1.80%)
May 25, 2018 22.20 22.20 22.20 0 -0.60(-2.63%)
May 24, 2018 23.50 23.70 22.40 22.80 138,346 -0.70(-2.98%)
May 23, 2018 23.50 24.10 22.40 23.50 158,724 +0.10(+0.43%)
May 22, 2018 22.40 24.23 22.30 23.40 307,838 +1.80(+8.33%)
May 21, 2018 22.00 22.20 21.30 21.60 103,915 +0.00(+0.00%)
May 18, 2018 21.20 21.80 21.20 21.60 80,155 +0.30(+1.41%)
May 17, 2018 22.00 22.00 20.90 21.30 125,813 -0.50(-2.29%)
May 16, 2018 21.80 22.10 21.60 21.80 79,503 -0.10(-0.46%)
May 15, 2018 22.30 22.30 21.60 21.90 65,003 -0.30(-1.35%)
May 14, 2018 21.60 22.80 21.60 22.20 90,133 +0.50(+2.30%)
May 11, 2018 22.20 22.30 21.70 21.70 103,674 -0.50(-2.25%)
May 10, 2018 23.30 23.45 21.70 22.20 138,754 -1.15(-4.93%)
May 09, 2018 22.70 23.60 22.40 23.35 151,531 +1.10(+4.94%)
May 08, 2018 22.80 23.19 20.50 22.25 408,872 -2.45(-9.92%)
May 07, 2018 24.70 25.45 24.50 24.70 91,474 +0.10(+0.41%)
May 04, 2018 23.50 24.76 22.85 24.60 104,990 +1.40(+6.03%)
May 03, 2018 24.10 24.50 23.10 23.20 86,818 -1.00(-4.13%)
May 02, 2018 24.00 25.10 23.80 24.20 88,495 -0.10(-0.41%)
May 01, 2018 23.80 24.40 23.20 24.30 135,292 +0.50(+2.10%)
Apr 30, 2018 25.40 25.40 23.70 23.80 164,020 -1.40(-5.56%)
Apr 27, 2018 25.90 26.20 25.05 25.20 90,652 -0.70(-2.70%)
Apr 26, 2018 26.00 26.55 25.90 25.90 93,034 -0.20(-0.77%)
Apr 25, 2018 25.80 26.20 25.30 26.10 86,579 +0.30(+1.16%)
Apr 24, 2018 25.70 26.00 25.00 25.80 114,428 +0.30(+1.18%)
Apr 23, 2018 25.90 26.30 25.10 25.50 107,062 -0.40(-1.54%)
Apr 20, 2018 26.50 26.70 25.60 25.90 131,905 -0.60(-2.26%)
Apr 19, 2018 27.60 27.70 25.90 26.50 152,672 -1.10(-3.99%)
Apr 18, 2018 27.90 28.30 27.20 27.60 148,213 -0.10(-0.36%)
Apr 17, 2018 28.10 28.20 27.40 27.70 119,200 -0.30(-1.07%)
Apr 16, 2018 28.30 28.60 27.00 28.00 173,984 +0.20(+0.72%)
Apr 13, 2018 28.20 28.70 26.70 27.80 168,094 -0.40(-1.42%)
Apr 12, 2018 26.40 28.30 26.40 28.20 243,654 +1.90(+7.22%)
Apr 11, 2018 26.20 26.80 25.50 26.30 274,140 +2.00(+8.23%)
Apr 10, 2018 25.40 25.75 23.80 24.30 287,402 -0.70(-2.80%)
Apr 09, 2018 23.40 26.90 23.20 25.00 401,393 +2.00(+8.70%)
Apr 06, 2018 22.70 24.00 19.20 23.00 937,687 -0.60(-2.54%)
Apr 05, 2018 26.30 26.60 23.00 23.60 344,375 -2.70(-10.27%)
Apr 04, 2018 26.00 27.65 26.00 26.30 134,646 +0.20(+0.77%)
Apr 03, 2018 28.40 28.70 25.80 26.10 283,909 -2.30(-8.10%)
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.