Aveo Pharmaceuticals (NQ: AVEO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.00 21.40 20.20 21.30 150,425 +0.40(+1.91%)
Jul 30, 2018 22.50 22.60 20.60 20.90 163,827 -1.20(-5.43%)
Jul 27, 2018 23.00 23.40 22.00 22.10 140,290 -0.90(-3.91%)
Jul 26, 2018 23.30 22.40 23.00 127,921 -0.20(-0.86%)
Jul 25, 2018 23.80 23.89 22.50 23.20 188,073 -0.70(-2.93%)
Jul 24, 2018 23.90 25.20 23.20 23.90 299,385 +0.00(+0.00%)
Jul 23, 2018 22.40 24.40 21.80 23.90 511,096 +2.50(+11.68%)
Jul 20, 2018 21.70 22.10 20.80 21.40 308,456 -0.40(-1.83%)
Jul 19, 2018 21.00 22.50 20.30 21.80 827,812 +2.30(+11.79%)
Jul 18, 2018 22.50 22.70 18.60 19.50 1,020,971 -2.10(-9.72%)
Jul 17, 2018 23.40 24.10 21.50 21.60 955,765 -6.90(-24.21%)
Jul 16, 2018 29.00 29.20 28.10 28.50 207,804 -0.50(-1.72%)
Jul 13, 2018 29.00 29.50 28.50 29.00 217,882 +0.00(+0.00%)
Jul 12, 2018 28.30 29.20 27.90 29.00 224,968 +1.00(+3.57%)
Jul 11, 2018 28.70 29.70 27.60 28.00 299,957 -1.00(-3.45%)
Jul 10, 2018 28.00 29.70 26.30 29.00 533,030 +0.70(+2.47%)
Jul 09, 2018 24.70 28.40 24.60 28.30 847,749 +4.20(+17.43%)
Jul 06, 2018 23.50 24.30 23.50 24.10 379,171 +0.60(+2.55%)
Jul 05, 2018 23.10 23.60 23.00 23.50 114,885 +0.30(+1.29%)
Jul 03, 2018 23.20 23.20 23.20 0 +0.40(+1.75%)
Jul 02, 2018 22.40 22.90 21.90 22.80 99,532 +0.20(+0.88%)
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%)
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.