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 (%)
Jun 29, 2012 119.10 122.70 118.70 121.60 17,918 +4.40(+3.75%)
Jun 28, 2012 122.10 124.70 115.50 117.20 21,941 -5.50(-4.48%)
Jun 27, 2012 120.80 124.80 120.40 122.70 17,777 +2.20(+1.83%)
Jun 26, 2012 124.20 126.30 120.10 120.50 24,650 -4.00(-3.21%)
Jun 25, 2012 125.50 128.00 123.50 124.50 24,733 -2.80(-2.20%)
Jun 22, 2012 121.00 128.80 119.40 127.30 138,576 +7.10(+5.91%)
Jun 21, 2012 122.50 124.10 117.90 120.20 29,756 -2.20(-1.80%)
Jun 20, 2012 120.80 124.00 119.90 122.40 21,887 +1.70(+1.41%)
Jun 19, 2012 116.70 121.20 116.60 120.70 67,344 +4.20(+3.61%)
Jun 18, 2012 116.60 118.75 116.10 116.50 40,872 -0.40(-0.34%)
Jun 15, 2012 111.40 118.40 111.40 116.90 77,317 +5.10(+4.56%)
Jun 14, 2012 112.40 114.30 110.70 111.80 36,651 -0.70(-0.62%)
Jun 13, 2012 111.30 116.40 110.70 112.50 41,147 +0.80(+0.72%)
Jun 12, 2012 114.80 115.96 109.90 111.70 36,527 -2.90(-2.53%)
Jun 11, 2012 118.30 118.90 114.60 114.60 42,617 -2.00(-1.72%)
Jun 08, 2012 117.60 120.70 115.80 116.60 59,787 -1.70(-1.44%)
Jun 07, 2012 120.20 120.60 117.60 118.30 23,472 -1.10(-0.92%)
Jun 06, 2012 122.70 123.70 119.20 119.40 44,368 -3.10(-2.53%)
Jun 05, 2012 128.70 130.10 120.20 122.50 92,935 -6.30(-4.89%)
Jun 04, 2012 125.70 130.80 121.20 128.80 242,612 +4.20(+3.37%)
Jun 01, 2012 124.80 126.20 123.30 124.60 29,753 -2.70(-2.12%)
May 31, 2012 127.70 129.10 124.70 127.30 68,798 -0.50(-0.39%)
May 30, 2012 127.60 129.50 124.90 127.80 34,720 -1.30(-1.01%)
May 29, 2012 126.90 129.70 123.80 129.10 28,335 +3.10(+2.46%)
May 25, 2012 121.10 126.50 121.10 126.00 38,500 +4.10(+3.36%)
May 24, 2012 120.90 121.90 118.90 121.90 13,160 +1.20(+0.99%)
May 23, 2012 115.20 121.40 114.00 120.70 46,260 +4.70(+4.05%)
May 22, 2012 116.40 117.58 114.40 116.00 29,910 -0.70(-0.60%)
May 21, 2012 113.10 119.00 113.10 116.70 50,194 +3.90(+3.46%)
May 18, 2012 115.70 116.70 110.00 112.80 78,093 -2.90(-2.51%)
May 17, 2012 126.70 127.60 115.30 115.70 213,979 -10.20(-8.10%)
May 16, 2012 127.00 127.20 123.20 125.90 85,734 -1.10(-0.87%)
May 15, 2012 124.80 127.20 123.60 127.00 41,594 +1.50(+1.20%)
May 14, 2012 122.80 126.10 121.35 125.50 43,228 +1.80(+1.46%)
May 11, 2012 121.40 123.90 120.90 123.70 25,287 +0.90(+0.73%)
May 10, 2012 120.20 124.60 119.60 122.80 49,661 +3.10(+2.59%)
May 09, 2012 116.00 122.10 114.31 119.70 51,881 +3.10(+2.66%)
May 08, 2012 113.60 117.50 112.00 116.60 47,741 +2.10(+1.83%)
May 07, 2012 112.90 115.00 109.60 114.50 24,466 +1.40(+1.24%)
May 04, 2012 114.10 115.80 110.30 113.10 35,295 -2.40(-2.08%)
May 03, 2012 120.90 120.90 114.20 115.50 62,800 -5.40(-4.47%)
May 02, 2012 118.90 120.90 116.25 120.90 46,834 +0.20(+0.17%)
May 01, 2012 115.50 120.80 114.30 120.70 70,412 +5.70(+4.96%)
Apr 30, 2012 114.20 115.40 110.90 115.00 99,495 +2.50(+2.22%)
Apr 27, 2012 113.70 115.00 112.01 112.50 47,755 -0.40(-0.35%)
Apr 26, 2012 105.20 113.60 105.20 112.90 102,569 +7.80(+7.42%)
Apr 25, 2012 105.50 105.80 104.60 105.10 40,432 +0.60(+0.57%)
Apr 24, 2012 107.10 109.10 104.00 104.50 143,409 -2.10(-1.97%)
Apr 23, 2012 105.10 108.10 104.20 106.60 26,112 +0.20(+0.19%)
Apr 20, 2012 107.00 109.00 105.70 106.40 20,911 +1.70(+1.62%)
Apr 19, 2012 104.90 109.00 104.60 104.70 24,224 -0.20(-0.19%)
Apr 18, 2012 107.00 107.70 104.20 104.90 20,553 -2.40(-2.24%)
Apr 17, 2012 106.10 111.70 105.30 107.30 22,272 +1.70(+1.61%)
Apr 16, 2012 107.80 107.90 105.20 105.60 16,740 -2.10(-1.95%)
Apr 13, 2012 108.00 108.70 106.90 107.70 43,771 -0.80(-0.74%)
Apr 12, 2012 109.00 112.30 108.20 108.50 36,181 -0.60(-0.55%)
Apr 11, 2012 114.40 115.20 108.20 109.10 45,698 -3.90(-3.45%)
Apr 10, 2012 123.90 124.00 112.80 113.00 33,516 -9.70(-7.91%)
Apr 09, 2012 122.80 124.50 122.00 122.70 17,162 -1.70(-1.37%)
Apr 05, 2012 123.80 126.70 122.50 124.40 15,289 +0.60(+0.48%)
Apr 04, 2012 126.90 129.40 121.20 123.80 33,792 -4.10(-3.21%)
Apr 03, 2012 127.30 129.70 126.81 127.90 23,239 +0.70(+0.55%)
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.