Aveo Pharmaceuticals (NQ: AVEO )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.60 26.38 24.90 25.50 218,822 +0.50(+2.00%)
Jul 28, 2017 25.40 25.80 24.70 25.00 198,460 -0.30(-1.19%)
Jul 27, 2017 24.80 26.20 24.51 25.30 310,483 +0.80(+3.27%)
Jul 26, 2017 24.80 25.20 24.10 24.50 221,817 -0.50(-2.00%)
Jul 25, 2017 25.90 26.00 24.50 25.00 250,204 -0.70(-2.72%)
Jul 24, 2017 25.00 26.30 25.00 25.70 175,847 +0.90(+3.63%)
Jul 21, 2017 25.00 25.49 23.90 24.80 171,809 -0.40(-1.59%)
Jul 20, 2017 27.79 25.00 25.20 461,593 -1.10(-4.18%)
Jul 19, 2017 23.00 26.90 23.00 26.30 754,281 +2.90(+12.39%)
Jul 18, 2017 25.00 25.10 22.90 23.40 619,638 -1.60(-6.40%)
Jul 17, 2017 26.20 26.50 24.20 25.00 636,805 -1.60(-6.02%)
Jul 14, 2017 29.00 29.00 25.60 26.60 667,705 -1.90(-6.67%)
Jul 13, 2017 29.20 29.70 28.00 28.50 351,244 -0.40(-1.38%)
Jul 12, 2017 28.30 30.80 27.00 28.90 797,434 -0.50(-1.70%)
Jul 11, 2017 30.50 30.90 27.60 29.40 1,194,600 -2.10(-6.67%)
Jul 10, 2017 30.60 31.90 29.00 31.50 2,315,624 +3.60(+12.90%)
Jul 07, 2017 25.60 28.75 25.10 27.90 1,487,722 +3.60(+14.81%)
Jul 06, 2017 22.80 25.50 22.10 24.30 783,693 +1.60(+7.05%)
Jul 05, 2017 22.30 23.00 21.45 22.70 507,824 +0.50(+2.25%)
Jul 03, 2017 22.10 22.70 21.20 22.20 292,225 +0.00(+0.00%)
Jun 30, 2017 21.90 23.00 20.45 22.20 904,940 +0.80(+3.74%)
Jun 29, 2017 21.20 21.90 19.80 21.40 1,126,447 -1.30(-5.73%)
Jun 28, 2017 21.90 24.20 21.00 22.70 2,384,918 +1.80(+8.61%)
Jun 27, 2017 18.20 22.20 17.10 20.90 3,147,633 +1.40(+7.18%)
Jun 26, 2017 13.50 21.10 13.30 19.50 6,847,708 +7.00(+56.00%)
Jun 23, 2017 13.80 12.50 5,489,435 +5.22(+71.75%)
Jun 22, 2017 7.000 7.398 6.800 7.278 65,259 +0.28(+4.02%)
Jun 21, 2017 6.789 6.999 6.600 6.997 51,535 +0.40(+6.02%)
Jun 20, 2017 7.400 7.841 6.440 6.600 144,650 -0.80(-10.80%)
Jun 19, 2017 7.600 7.890 7.338 7.399 54,580 -0.24(-3.13%)
Jun 16, 2017 7.341 7.780 7.300 7.638 157,540 +0.36(+4.89%)
Jun 15, 2017 7.245 7.300 7.130 7.282 21,318 +0.11(+1.56%)
Jun 14, 2017 7.307 7.500 7.120 7.170 62,323 -0.13(-1.85%)
Jun 13, 2017 7.661 7.661 7.300 7.305 30,437 -0.23(-3.00%)
Jun 12, 2017 7.517 7.699 7.400 7.531 17,176 +0.02(+0.21%)
Jun 09, 2017 7.400 7.600 7.350 7.515 53,204 -0.12(-1.51%)
Jun 08, 2017 7.500 7.698 7.310 7.630 61,076 +0.24(+3.30%)
Jun 07, 2017 7.000 7.498 6.890 7.386 94,602 +0.38(+5.36%)
Jun 06, 2017 7.380 7.599 6.990 7.010 36,718 -0.49(-6.53%)
Jun 05, 2017 8.000 8.000 7.000 7.500 69,044 -0.55(-6.79%)
Jun 02, 2017 7.520 8.089 7.500 8.046 70,687 +0.70(+9.47%)
Jun 01, 2017 7.300 7.600 7.000 7.350 29,606 +0.25(+3.52%)
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%)
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.