Aveo Pharmaceuticals (NQ: AVEO )

3.420 USD -0.180 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 133.50 135.40 130.70 131.00 17,459 -2.30(-1.73%)
Jul 30, 2012 139.60 139.60 132.50 133.30 19,742 -5.60(-4.03%)
Jul 27, 2012 136.60 140.80 133.20 138.90 25,702 +3.60(+2.66%)
Jul 26, 2012 132.40 136.10 130.50 135.30 19,316 +4.50(+3.44%)
Jul 25, 2012 127.50 131.30 126.20 130.80 22,386 +4.60(+3.65%)
Jul 24, 2012 127.70 128.30 125.20 126.20 19,783 -1.50(-1.17%)
Jul 23, 2012 129.80 129.80 124.50 127.70 23,137 -4.40(-3.33%)
Jul 20, 2012 131.50 133.50 129.30 132.10 21,371 -0.50(-0.38%)
Jul 19, 2012 131.90 132.90 128.80 132.60 16,813 +1.00(+0.76%)
Jul 18, 2012 134.10 136.80 131.20 131.60 13,950 -2.90(-2.16%)
Jul 17, 2012 131.80 137.10 130.20 134.50 30,994 +4.20(+3.22%)
Jul 16, 2012 129.70 131.50 128.10 130.30 19,431 +0.10(+0.08%)
Jul 13, 2012 128.60 132.00 128.50 130.20 13,084 +1.70(+1.32%)
Jul 12, 2012 127.00 130.10 124.40 128.50 19,001 +0.10(+0.08%)
Jul 11, 2012 131.50 131.50 125.10 128.40 46,618 -3.30(-2.51%)
Jul 10, 2012 130.50 132.40 129.80 131.70 24,918 +1.60(+1.23%)
Jul 09, 2012 127.40 130.80 126.10 130.10 7,644 +2.10(+1.64%)
Jul 06, 2012 130.70 131.60 126.50 128.00 10,452 -3.60(-2.74%)
Jul 05, 2012 130.40 132.40 128.20 131.60 16,424 +1.20(+0.92%)
Jul 03, 2012 128.10 131.67 126.30 130.40 17,628 +2.40(+1.87%)
Jul 02, 2012 122.30 128.00 120.50 128.00 20,808 +6.40(+5.26%)
Jun 29, 2012 119.10 122.70 118.70 121.60 17,918 +4.40(+3.75%)
Jun 28, 2012 122.10 124.70 115.50 117.20 21,941 -5.50(-4.48%)
Jun 27, 2012 120.80 124.80 120.40 122.70 17,777 +2.20(+1.83%)
Jun 26, 2012 124.20 126.30 120.10 120.50 24,650 -4.00(-3.21%)
Jun 25, 2012 125.50 128.00 123.50 124.50 24,733 -2.80(-2.20%)
Jun 22, 2012 121.00 128.80 119.40 127.30 138,576 +7.10(+5.91%)
Jun 21, 2012 122.50 124.10 117.90 120.20 29,756 -2.20(-1.80%)
Jun 20, 2012 120.80 124.00 119.90 122.40 21,887 +1.70(+1.41%)
Jun 19, 2012 116.70 121.20 116.60 120.70 67,344 +4.20(+3.61%)
Jun 18, 2012 116.60 118.75 116.10 116.50 40,872 -0.40(-0.34%)
Jun 15, 2012 111.40 118.40 111.40 116.90 77,317 +5.10(+4.56%)
Jun 14, 2012 112.40 114.30 110.70 111.80 36,651 -0.70(-0.62%)
Jun 13, 2012 111.30 116.40 110.70 112.50 41,147 +0.80(+0.72%)
Jun 12, 2012 114.80 115.96 109.90 111.70 36,527 -2.90(-2.53%)
Jun 11, 2012 118.30 118.90 114.60 114.60 42,617 -2.00(-1.72%)
Jun 08, 2012 117.60 120.70 115.80 116.60 59,787 -1.70(-1.44%)
Jun 07, 2012 120.20 120.60 117.60 118.30 23,472 -1.10(-0.92%)
Jun 06, 2012 122.70 123.70 119.20 119.40 44,368 -3.10(-2.53%)
Jun 05, 2012 128.70 130.10 120.20 122.50 92,935 -6.30(-4.89%)
Jun 04, 2012 125.70 130.80 121.20 128.80 242,612 +4.20(+3.37%)
Jun 01, 2012 124.80 126.20 123.30 124.60 29,753 -2.70(-2.12%)
May 31, 2012 127.70 129.10 124.70 127.30 68,798 -0.50(-0.39%)
May 30, 2012 127.60 129.50 124.90 127.80 34,720 -1.30(-1.01%)
May 29, 2012 126.90 129.70 123.80 129.10 28,335 +3.10(+2.46%)
May 25, 2012 121.10 126.50 121.10 126.00 38,500 +4.10(+3.36%)
May 24, 2012 120.90 121.90 118.90 121.90 13,160 +1.20(+0.99%)
May 23, 2012 115.20 121.40 114.00 120.70 46,260 +4.70(+4.05%)
May 22, 2012 116.40 117.58 114.40 116.00 29,910 -0.70(-0.60%)
May 21, 2012 113.10 119.00 113.10 116.70 50,194 +3.90(+3.46%)
May 18, 2012 115.70 116.70 110.00 112.80 78,093 -2.90(-2.51%)
May 17, 2012 126.70 127.60 115.30 115.70 213,979 -10.20(-8.10%)
May 16, 2012 127.00 127.20 123.20 125.90 85,734 -1.10(-0.87%)
May 15, 2012 124.80 127.20 123.60 127.00 41,594 +1.50(+1.20%)
May 14, 2012 122.80 126.10 121.35 125.50 43,228 +1.80(+1.46%)
May 11, 2012 121.40 123.90 120.90 123.70 25,287 +0.90(+0.73%)
May 10, 2012 120.20 124.60 119.60 122.80 49,661 +3.10(+2.59%)
May 09, 2012 116.00 122.10 114.31 119.70 51,881 +3.10(+2.66%)
May 08, 2012 113.60 117.50 112.00 116.60 47,741 +2.10(+1.83%)
May 07, 2012 112.90 115.00 109.60 114.50 24,466 +1.40(+1.24%)
May 04, 2012 114.10 115.80 110.30 113.10 35,295 -2.40(-2.08%)
May 03, 2012 120.90 120.90 114.20 115.50 62,800 -5.40(-4.47%)
May 02, 2012 118.90 120.90 116.25 120.90 46,834 +0.20(+0.17%)
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.