Aveo Pharmaceuticals (NQ: AVEO )

8.230 +0.430 (+5.51%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.250 7.350 7.040 7.160 172,776 -0.08(-1.10%)
Jul 28, 2022 7.030 7.320 6.870 7.240 194,670 +0.23(+3.28%)
Jul 27, 2022 7.000 7.080 6.860 7.010 91,184 +0.00(+0.00%)
Jul 26, 2022 6.880 7.183 6.860 7.010 135,667 +0.15(+2.19%)
Jul 25, 2022 6.810 7.150 6.770 6.860 149,752 +0.08(+1.18%)
Jul 22, 2022 6.910 6.966 6.725 6.780 91,927 -0.16(-2.31%)
Jul 21, 2022 6.930 7.053 6.845 6.940 162,742 +0.06(+0.87%)
Jul 20, 2022 6.610 7.160 6.610 6.880 176,331 +0.27(+4.08%)
Jul 19, 2022 6.670 6.730 6.400 6.610 278,709 -0.06(-0.90%)
Jul 18, 2022 6.990 7.030 6.615 6.670 192,395 -0.26(-3.75%)
Jul 15, 2022 7.030 7.075 6.740 6.930 97,251 -0.10(-1.42%)
Jul 14, 2022 6.880 7.080 6.720 7.030 95,272 +0.08(+1.15%)
Jul 13, 2022 6.870 7.409 6.853 6.950 476,806 -0.07(-1.00%)
Jul 12, 2022 6.760 7.080 6.570 7.020 141,920 +0.21(+3.08%)
Jul 11, 2022 7.060 7.230 6.760 6.810 237,681 -0.36(-5.02%)
Jul 08, 2022 7.150 7.305 7.065 7.170 234,725 -0.07(-0.97%)
Jul 07, 2022 7.200 7.500 7.080 7.240 532,276 +0.07(+0.98%)
Jul 06, 2022 6.930 7.250 6.920 7.170 366,701 +0.17(+2.43%)
Jul 05, 2022 6.700 7.270 6.700 7.000 495,456 +0.29(+4.32%)
Jul 01, 2022 6.560 6.740 6.530 6.710 123,162 +0.15(+2.29%)
Jun 30, 2022 6.120 6.770 6.010 6.560 365,490 +0.44(+7.19%)
Jun 29, 2022 6.360 6.400 6.030 6.120 516,168 -0.28(-4.38%)
Jun 28, 2022 6.730 6.825 6.240 6.400 269,248 -0.27(-4.05%)
Jun 27, 2022 6.500 6.890 6.360 6.670 426,014 +0.09(+1.37%)
Jun 24, 2022 6.000 6.600 5.921 6.580 564,151 +0.58(+9.67%)
Jun 23, 2022 5.260 6.150 5.200 6.000 864,407 +0.78(+14.94%)
Jun 22, 2022 4.930 5.420 4.900 5.220 379,456 +0.42(+8.75%)
Jun 21, 2022 4.480 5.150 4.480 4.800 271,434 +0.30(+6.67%)
Jun 17, 2022 4.160 4.660 4.120 4.500 251,433 +0.35(+8.43%)
Jun 16, 2022 4.030 4.200 4.000 4.150 211,775 +0.00(+0.00%)
Jun 15, 2022 4.020 4.270 3.950 4.150 74,016 +0.16(+4.01%)
Jun 14, 2022 4.020 4.050 3.910 3.990 74,225 -0.03(-0.75%)
Jun 13, 2022 4.000 4.100 3.900 4.020 127,367 -0.09(-2.19%)
Jun 10, 2022 4.200 4.210 4.070 4.110 76,204 -0.19(-4.42%)
Jun 09, 2022 4.290 4.385 4.080 4.300 153,121 +0.00(+0.00%)
Jun 08, 2022 4.220 4.480 4.200 4.300 72,866 +0.03(+0.70%)
Jun 07, 2022 3.990 4.350 3.990 4.270 62,850 +0.25(+6.22%)
Jun 06, 2022 4.540 4.600 3.980 4.020 270,388 -0.48(-10.67%)
Jun 03, 2022 4.160 4.550 4.160 4.500 273,030 +0.28(+6.64%)
Jun 02, 2022 3.960 4.280 3.960 4.220 107,120 +0.24(+6.03%)
Jun 01, 2022 4.130 4.200 3.960 3.980 134,622 -0.09(-2.21%)
May 31, 2022 4.230 4.230 4.040 4.070 107,159 -0.16(-3.78%)
May 27, 2022 4.140 4.280 4.100 4.230 87,056 +0.07(+1.68%)
May 26, 2022 3.920 4.340 3.850 4.160 154,414 +0.27(+6.94%)
May 25, 2022 4.020 4.130 3.890 3.890 82,170 -0.11(-2.75%)
May 24, 2022 3.930 4.040 3.850 4.000 153,392 -0.02(-0.50%)
May 23, 2022 3.990 4.056 3.910 4.020 55,000 +0.01(+0.25%)
May 20, 2022 4.150 4.190 3.963 4.010 92,834 -0.15(-3.61%)
May 19, 2022 4.140 4.270 4.070 4.160 119,981 +0.01(+0.24%)
May 18, 2022 4.150 4.240 4.030 4.150 171,504 -0.10(-2.35%)
May 17, 2022 4.130 4.260 4.040 4.250 145,812 +0.23(+5.72%)
May 16, 2022 3.990 4.170 3.910 4.020 165,523 +0.02(+0.50%)
May 13, 2022 3.600 4.025 3.600 4.000 225,652 +0.43(+12.04%)
May 12, 2022 3.420 3.720 3.413 3.570 357,894 +0.06(+1.71%)
May 11, 2022 3.760 3.835 3.500 3.510 253,880 -0.26(-6.77%)
May 10, 2022 4.020 4.068 3.725 3.765 450,576 -0.12(-3.21%)
May 09, 2022 4.210 4.270 3.870 3.890 279,151 -0.42(-9.74%)
May 06, 2022 4.550 4.550 4.190 4.310 373,944 -0.30(-6.51%)
May 05, 2022 4.860 4.976 4.480 4.610 304,536 -0.24(-4.95%)
May 04, 2022 5.190 5.200 4.780 4.850 457,148 -0.32(-6.19%)
May 03, 2022 5.190 5.230 5.040 5.170 116,437 -0.02(-0.39%)
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.