Aveo Pharmaceuticals (NQ: AVEO )

4.000 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.50 24.60 24.00 24.00 0 -0.50(-2.04%)
Jul 30, 2013 24.50 24.70 24.20 24.50 0 +0.10(+0.41%)
Jul 29, 2013 24.20 24.70 24.20 24.40 0 -0.10(-0.41%)
Jul 26, 2013 25.10 25.30 24.50 24.50 0 -0.80(-3.16%)
Jul 25, 2013 25.20 25.40 24.60 25.30 0 +0.10(+0.40%)
Jul 24, 2013 24.80 25.50 24.60 25.20 0 +0.60(+2.44%)
Jul 23, 2013 25.00 25.30 24.50 24.60 0 -0.50(-1.99%)
Jul 22, 2013 25.50 25.10 24.90 25.10 0 +0.00(+0.00%)
Jul 19, 2013 25.80 26.30 25.00 25.10 0 -0.80(-3.09%)
Jul 18, 2013 25.50 26.30 25.20 25.90 0 +0.60(+2.37%)
Jul 17, 2013 25.80 26.55 25.01 25.30 70,627 -0.60(-2.32%)
Jul 16, 2013 25.80 26.80 25.60 25.90 0 -0.10(-0.38%)
Jul 15, 2013 25.40 26.20 24.90 26.00 0 +0.50(+1.96%)
Jul 12, 2013 23.50 25.60 22.30 25.50 0 +0.10(+0.39%)
Jul 11, 2013 25.20 25.60 24.50 25.40 98,038 +0.50(+2.01%)
Jul 10, 2013 24.90 25.50 24.50 24.90 0 +0.30(+1.22%)
Jul 09, 2013 25.40 25.60 24.30 24.60 0 -0.60(-2.38%)
Jul 08, 2013 25.40 25.90 24.60 25.20 0 +0.10(+0.40%)
Jul 05, 2013 25.20 25.30 24.50 25.10 0 +0.40(+1.62%)
Jul 03, 2013 24.40 25.20 24.30 24.70 0 +0.10(+0.41%)
Jul 02, 2013 25.30 25.80 24.50 24.60 0 -1.00(-3.91%)
Jul 01, 2013 25.20 25.95 24.70 25.60 0 +0.60(+2.40%)
Jun 28, 2013 25.40 25.80 24.50 25.00 280,040 -0.10(-0.40%)
Jun 26, 2013 24.10 25.30 24.10 25.10 0 +0.70(+2.87%)
Jun 25, 2013 24.50 25.50 24.00 24.40 0 +0.10(+0.41%)
Jun 24, 2013 25.40 25.80 24.00 24.30 0 -1.50(-5.81%)
Jun 21, 2013 25.40 25.90 25.10 25.80 67,154 +0.60(+2.38%)
Jun 20, 2013 25.30 26.00 25.10 25.20 0 -0.30(-1.18%)
Jun 19, 2013 26.10 26.60 25.10 25.50 0 -0.70(-2.67%)
Jun 18, 2013 26.60 27.10 25.90 26.20 0 -0.30(-1.13%)
Jun 17, 2013 26.00 26.50 25.40 26.50 0 +0.50(+1.92%)
Jun 14, 2013 26.60 26.90 25.90 26.00 0 -0.60(-2.26%)
Jun 13, 2013 25.40 26.60 25.00 26.60 54,467 +1.30(+5.14%)
Jun 12, 2013 28.30 28.30 25.00 25.30 178,537 -2.50(-8.99%)
Jun 11, 2013 25.00 28.00 24.50 27.80 291,147 +2.50(+9.88%)
Jun 10, 2013 23.00 26.00 23.00 25.30 0 +1.90(+8.12%)
Jun 07, 2013 24.00 24.50 23.20 23.40 0 -0.50(-2.09%)
Jun 06, 2013 23.60 24.50 23.60 23.90 131,710 +0.00(+0.00%)
Jun 05, 2013 24.70 24.90 23.50 23.90 0 -1.00(-4.02%)
Jun 04, 2013 25.60 26.60 24.90 24.90 0 -0.60(-2.35%)
Jun 03, 2013 25.50 25.90 24.80 25.50 130,928 -0.10(-0.39%)
May 31, 2013 26.20 26.60 25.05 25.60 159,526 -0.80(-3.03%)
May 30, 2013 25.80 26.80 25.50 26.40 88,928 +0.50(+1.93%)
May 29, 2013 27.10 27.50 25.80 25.90 122,083 -0.90(-3.36%)
May 28, 2013 27.00 27.20 26.30 26.80 90,281 -0.30(-1.11%)
May 24, 2013 23.50 27.10 22.90 27.10 0 +0.10(+0.37%)
May 23, 2013 26.80 27.40 25.50 27.00 235,250 +0.40(+1.50%)
May 22, 2013 29.50 29.60 26.50 26.60 0 -2.40(-8.28%)
May 21, 2013 29.40 30.10 28.80 29.00 0 +0.10(+0.35%)
May 20, 2013 30.20 30.80 28.20 28.90 0 -1.20(-3.99%)
May 17, 2013 28.70 30.50 28.20 30.10 0 +2.00(+7.12%)
May 16, 2013 27.30 28.50 27.00 28.10 187,426 +0.90(+3.31%)
May 15, 2013 28.10 28.20 27.10 27.20 142,555 +0.80(+3.03%)
May 13, 2013 27.40 27.40 26.00 26.40 0 -1.00(-3.65%)
May 10, 2013 25.50 27.90 25.50 27.40 0 +1.50(+5.79%)
May 09, 2013 25.00 26.20 24.60 25.90 249,810 +0.90(+3.60%)
May 08, 2013 24.50 25.50 23.90 25.00 355,173 +0.40(+1.63%)
May 07, 2013 23.30 25.30 23.10 24.60 446,813 +1.20(+5.13%)
May 06, 2013 25.40 25.80 23.10 23.40 573,623 -1.80(-7.14%)
May 03, 2013 26.80 26.50 24.90 25.20 0 -1.30(-4.91%)
May 02, 2013 22.50 30.10 22.50 26.50 1,523,474 -26.10(-49.62%)
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.