Aveo Pharmaceuticals (NQ: AVEO )

8.240 +0.440 (+5.64%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 78.40 78.40 73.50 77.40 3,372 +5.90(+8.25%)
Jul 29, 2010 70.00 72.00 68.90 71.50 402 +1.60(+2.29%)
Jul 28, 2010 73.60 73.60 69.50 69.90 919 -4.20(-5.67%)
Jul 27, 2010 74.00 74.70 70.20 74.10 1,194 +0.60(+0.82%)
Jul 26, 2010 74.60 75.70 68.50 73.50 2,391 -0.50(-0.68%)
Jul 23, 2010 68.30 74.00 68.10 74.00 1,433 +5.50(+8.03%)
Jul 22, 2010 62.20 68.50 61.70 68.50 1,506 +7.45(+12.20%)
Jul 21, 2010 63.50 66.10 60.60 61.05 1,621 -2.15(-3.40%)
Jul 20, 2010 62.50 64.60 60.10 63.20 3,711 +0.10(+0.16%)
Jul 19, 2010 63.85 63.85 62.50 63.10 873 -1.40(-2.17%)
Jul 16, 2010 65.20 65.90 62.50 64.50 2,615 -1.00(-1.53%)
Jul 15, 2010 63.60 66.45 63.60 65.50 8,205 +1.80(+2.83%)
Jul 14, 2010 67.00 67.00 63.10 63.70 1,558 -3.70(-5.49%)
Jul 13, 2010 66.40 67.99 64.70 67.40 7,472 +2.00(+3.06%)
Jul 12, 2010 63.30 66.50 62.30 65.40 1,732 +1.70(+2.67%)
Jul 09, 2010 67.60 67.60 62.60 63.70 1,992 -3.80(-5.63%)
Jul 08, 2010 69.50 69.50 66.80 67.50 4,749 -1.10(-1.60%)
Jul 07, 2010 66.50 69.10 65.80 68.60 3,595 +2.30(+3.47%)
Jul 06, 2010 71.50 72.15 64.60 66.30 6,134 -3.10(-4.47%)
Jul 02, 2010 70.50 70.90 68.65 69.40 1,552 -0.30(-0.43%)
Jul 01, 2010 71.10 71.60 68.70 69.70 1,172 -1.00(-1.41%)
Jun 30, 2010 74.60 74.60 69.90 70.70 1,808 -4.10(-5.48%)
Jun 29, 2010 73.40 78.90 73.30 74.80 4,198 +2.65(+3.67%)
Jun 25, 2010 72.80 75.70 69.40 72.15 101,915 -0.65(-0.89%)
Jun 24, 2010 81.10 85.10 71.50 72.80 12,256 -5.90(-7.50%)
Jun 23, 2010 69.40 82.50 69.00 78.70 9,971 +8.70(+12.43%)
Jun 22, 2010 72.10 73.50 69.90 70.00 4,928 -2.10(-2.91%)
Jun 21, 2010 71.20 73.90 69.00 72.10 3,569 +0.10(+0.14%)
Jun 18, 2010 74.20 77.00 71.95 72.00 3,316 -2.40(-3.23%)
Jun 17, 2010 71.10 74.40 71.10 74.40 1,622 +2.50(+3.48%)
Jun 16, 2010 72.80 73.00 70.30 71.90 24,489 -0.30(-0.42%)
Jun 15, 2010 72.90 73.40 70.00 72.20 3,888 -1.80(-2.43%)
Jun 14, 2010 73.20 75.00 72.80 74.00 2,455 -0.20(-0.27%)
Jun 11, 2010 73.60 74.50 73.50 74.20 1,156 -0.30(-0.40%)
Jun 10, 2010 75.20 78.50 74.50 74.50 8,226 -0.60(-0.80%)
Jun 09, 2010 77.40 81.00 75.10 75.10 7,408 -1.90(-2.47%)
Jun 08, 2010 82.80 82.80 77.00 77.00 3,874 -2.80(-3.51%)
Jun 07, 2010 76.50 86.00 75.00 79.80 5,158 +3.40(+4.45%)
Jun 04, 2010 80.50 82.20 76.00 76.40 414 -3.60(-4.50%)
Jun 03, 2010 77.00 82.50 77.00 80.00 1,270 -2.60(-3.15%)
Jun 02, 2010 81.90 82.80 78.30 82.60 637 +4.40(+5.63%)
Jun 01, 2010 80.00 81.40 76.10 78.20 836 -1.90(-2.37%)
May 28, 2010 80.20 80.20 75.20 80.10 985 -0.10(-0.12%)
May 27, 2010 79.00 81.20 77.30 80.20 1,309 +3.70(+4.84%)
May 26, 2010 78.10 78.10 75.58 76.50 1,019 -3.30(-4.14%)
May 25, 2010 78.00 80.10 75.10 79.80 2,886 +0.90(+1.14%)
May 24, 2010 82.80 82.80 77.20 78.90 875 -2.60(-3.19%)
May 21, 2010 75.20 83.00 75.20 81.50 1,997 +2.50(+3.16%)
May 20, 2010 78.80 79.30 73.10 79.00 4,850 -2.00(-2.47%)
May 19, 2010 83.00 83.00 79.70 81.00 2,570 -1.30(-1.58%)
May 18, 2010 81.16 83.00 81.10 82.30 1,178 +0.30(+0.37%)
May 17, 2010 83.80 86.70 80.48 82.00 4,363 -3.00(-3.53%)
May 14, 2010 83.20 86.90 82.25 85.00 3,179 -1.30(-1.51%)
May 13, 2010 84.00 87.20 82.55 86.30 2,420 -1.30(-1.48%)
May 12, 2010 85.00 89.00 83.70 87.60 4,940 +6.60(+8.15%)
May 11, 2010 81.40 83.20 77.30 81.00 1,922 +1.80(+2.27%)
May 10, 2010 80.00 82.10 78.50 79.20 2,241 +1.00(+1.28%)
May 07, 2010 77.70 81.00 70.10 78.20 9,362 -0.80(-1.01%)
May 06, 2010 84.80 87.90 75.10 79.00 8,963 -6.60(-7.71%)
May 05, 2010 87.10 90.35 84.00 85.60 3,966 -1.60(-1.83%)
May 04, 2010 86.10 91.20 85.40 87.20 3,181 -0.70(-0.80%)
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.