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 (%)
Jul 31, 2020 4.490 4.490 4.130 4.260 400,200 -0.19(-4.27%)
Jul 30, 2020 4.280 4.570 4.240 4.450 357,230 +0.14(+3.25%)
Jul 29, 2020 4.460 4.570 4.160 4.310 376,393 -0.14(-3.15%)
Jul 28, 2020 4.390 4.490 4.310 4.450 222,013 +0.10(+2.30%)
Jul 27, 2020 4.480 4.510 4.300 4.350 211,580 -0.11(-2.47%)
Jul 24, 2020 4.500 4.530 4.360 4.460 173,000 -0.07(-1.55%)
Jul 23, 2020 4.660 4.790 4.460 4.530 161,189 -0.14(-3.00%)
Jul 22, 2020 4.670 4.690 4.420 4.670 358,881 +0.00(+0.00%)
Jul 21, 2020 4.750 4.800 4.580 4.670 257,924 -0.07(-1.48%)
Jul 20, 2020 4.580 4.760 4.470 4.740 316,138 +0.16(+3.49%)
Jul 17, 2020 4.570 4.710 4.500 4.580 484,900 -0.04(-0.87%)
Jul 16, 2020 4.600 4.630 4.420 4.620 481,251 +0.02(+0.43%)
Jul 15, 2020 4.310 4.660 4.260 4.600 402,141 +0.36(+8.49%)
Jul 14, 2020 4.220 4.340 4.140 4.240 295,603 +0.06(+1.44%)
Jul 13, 2020 4.200 4.590 4.070 4.180 778,090 +0.02(+0.48%)
Jul 10, 2020 4.310 4.340 4.130 4.160 849,900 -0.18(-4.15%)
Jul 09, 2020 4.720 4.720 4.250 4.340 1,036,291 -0.34(-7.26%)
Jul 08, 2020 4.870 4.870 4.640 4.680 648,711 -0.16(-3.31%)
Jul 07, 2020 4.790 4.880 4.650 4.840 431,786 +0.05(+1.04%)
Jul 06, 2020 4.940 4.970 4.710 4.790 594,390 -0.10(-2.04%)
Jul 02, 2020 4.990 4.990 4.770 4.890 553,900 -0.03(-0.61%)
Jul 01, 2020 5.130 5.170 4.860 4.920 904,461 -0.23(-4.47%)
Jun 30, 2020 5.120 5.230 5.030 5.150 429,095 +0.05(+0.98%)
Jun 29, 2020 5.270 5.300 4.980 5.100 1,038,840 +0.02(+0.39%)
Jun 26, 2020 5.300 5.330 5.030 5.080 2,543,300 -0.22(-4.15%)
Jun 25, 2020 5.510 5.650 5.240 5.300 877,120 -0.20(-3.64%)
Jun 24, 2020 5.650 5.730 5.310 5.500 1,094,094 -0.20(-3.51%)
Jun 23, 2020 5.490 5.810 5.450 5.700 1,759,619 +0.39(+7.34%)
Jun 22, 2020 5.240 5.390 5.240 5.310 792,331 +0.07(+1.34%)
Jun 19, 2020 5.270 5.505 5.120 5.240 1,534,000 +0.05(+0.96%)
Jun 18, 2020 5.190 5.300 5.030 5.190 956,454 +0.03(+0.58%)
Jun 17, 2020 5.450 5.480 5.070 5.160 5,003,667 -1.09(-17.44%)
Jun 16, 2020 7.360 7.500 6.000 6.250 1,742,556 -1.42(-18.51%)
Jun 15, 2020 7.300 7.850 7.260 7.670 264,684 +0.15(+1.99%)
Jun 12, 2020 7.510 7.685 7.240 7.520 284,200 +0.22(+3.01%)
Jun 11, 2020 7.210 7.470 7.070 7.300 474,932 -0.22(-2.93%)
Jun 10, 2020 7.800 7.880 7.510 7.520 282,422 -0.25(-3.22%)
Jun 09, 2020 7.480 7.900 7.170 7.770 475,946 +0.30(+4.02%)
Jun 08, 2020 7.740 7.880 7.140 7.470 817,167 +0.11(+1.49%)
Jun 05, 2020 7.510 7.690 7.270 7.360 372,800 +0.07(+0.96%)
Jun 04, 2020 7.710 7.750 7.170 7.290 551,983 -0.44(-5.69%)
Jun 03, 2020 7.970 8.000 7.720 7.730 473,724 -0.16(-2.03%)
Jun 02, 2020 7.750 8.000 7.480 7.890 597,827 +0.22(+2.87%)
Jun 01, 2020 8.320 9.210 7.450 7.670 3,283,820 -0.49(-6.00%)
May 29, 2020 7.610 8.980 7.051 8.160 3,380,400 -1.05(-11.40%)
May 28, 2020 8.770 9.290 8.340 9.210 794,025 +0.46(+5.26%)
May 27, 2020 10.10 10.32 7.780 8.750 1,062,540 -1.24(-12.41%)
May 26, 2020 9.950 10.71 9.620 9.990 987,333 +0.52(+5.49%)
May 22, 2020 9.070 9.580 9.010 9.470 403,200 +0.42(+4.64%)
May 21, 2020 9.030 9.430 8.900 9.050 357,452 -0.01(-0.11%)
May 20, 2020 8.800 9.480 8.800 9.060 487,542 +0.41(+4.74%)
May 19, 2020 8.760 9.040 8.610 8.650 271,899 -0.15(-1.70%)
May 18, 2020 8.990 9.193 8.430 8.800 459,663 +0.13(+1.50%)
May 15, 2020 8.350 8.831 8.280 8.670 306,900 +0.27(+3.21%)
May 14, 2020 7.800 8.680 7.520 8.400 394,369 +0.59(+7.55%)
May 13, 2020 8.390 8.490 7.610 7.810 521,322 -0.55(-6.58%)
May 12, 2020 8.760 9.070 8.300 8.360 496,955 -0.38(-4.35%)
May 11, 2020 8.190 8.950 8.140 8.740 674,973 +0.55(+6.72%)
May 08, 2020 8.270 8.590 7.880 8.190 431,500 -0.01(-0.12%)
May 07, 2020 7.860 8.450 7.680 8.200 700,419 +0.49(+6.36%)
May 06, 2020 7.340 8.140 7.280 7.710 458,451 +0.27(+3.63%)
May 05, 2020 8.140 8.390 7.300 7.440 1,341,222 -0.70(-8.60%)
May 04, 2020 7.180 8.850 7.120 8.140 3,455,074 +0.87(+11.97%)
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.