Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aveo Pharmaceuticals (NQ: AVEO )

7.650 -0.090 (-1.16%)
Streaming Delayed Price Updated: 9:55 AM EDT, Aug 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.20 34.80 33.25 34.00 352,333 +0.00(+0.00%)
Aug 30, 2017 33.40 34.80 31.00 34.00 890,799 +0.30(+0.89%)
Aug 29, 2017 36.00 37.70 31.10 33.70 1,577,810 -4.70(-12.24%)
Aug 28, 2017 41.80 42.40 33.60 38.40 3,155,745 +0.40(+1.05%)
Aug 25, 2017 35.40 40.00 34.55 38.00 1,007,808 +3.00(+8.57%)
Aug 24, 2017 35.90 35.95 34.10 35.00 402,031 -0.10(-0.28%)
Aug 23, 2017 34.80 36.90 34.10 35.10 600,626 +0.00(+0.00%)
Aug 22, 2017 34.30 36.00 33.00 35.10 946,806 +1.70(+5.09%)
Aug 21, 2017 30.90 33.60 30.79 33.40 688,352 +2.70(+8.79%)
Aug 18, 2017 30.40 30.80 29.50 30.70 263,358 +0.40(+1.32%)
Aug 17, 2017 30.70 31.10 29.40 30.30 339,141 -0.60(-1.94%)
Aug 16, 2017 30.80 31.50 30.15 30.90 301,908 +0.50(+1.64%)
Aug 15, 2017 32.60 32.70 30.30 30.40 427,281 -0.60(-1.94%)
Aug 14, 2017 29.60 33.00 29.24 31.00 889,599 +1.90(+6.53%)
Aug 11, 2017 27.90 29.30 27.10 29.10 309,852 +1.20(+4.30%)
Aug 10, 2017 28.90 29.00 27.20 27.90 262,153 -0.60(-2.11%)
Aug 09, 2017 26.30 28.85 25.30 28.50 341,858 +1.00(+3.64%)
Aug 08, 2017 27.40 28.50 26.70 27.50 349,629 +0.80(+3.00%)
Aug 07, 2017 25.00 26.70 24.80 26.70 259,088 +1.40(+5.53%)
Aug 04, 2017 25.80 23.30 25.30 191,476 +1.40(+5.86%)
Aug 03, 2017 24.00 24.50 23.20 23.90 106,068 -0.10(-0.42%)
Aug 02, 2017 25.00 25.30 23.60 24.00 256,290 -1.20(-4.76%)
Aug 01, 2017 25.60 26.00 24.90 25.20 204,083 -0.30(-1.18%)
Jul 31, 2017 25.60 26.38 24.90 25.50 218,822 +0.50(+2.00%)
Jul 28, 2017 25.40 25.80 24.70 25.00 198,460 -0.30(-1.19%)
Jul 27, 2017 24.80 26.20 24.51 25.30 310,483 +0.80(+3.27%)
Jul 26, 2017 24.80 25.20 24.10 24.50 221,817 -0.50(-2.00%)
Jul 25, 2017 25.90 26.00 24.50 25.00 250,204 -0.70(-2.72%)
Jul 24, 2017 25.00 26.30 25.00 25.70 175,847 +0.90(+3.63%)
Jul 21, 2017 25.00 25.49 23.90 24.80 171,809 -0.40(-1.59%)
Jul 20, 2017 27.79 25.00 25.20 461,593 -1.10(-4.18%)
Jul 19, 2017 23.00 26.90 23.00 26.30 754,281 +2.90(+12.39%)
Jul 18, 2017 25.00 25.10 22.90 23.40 619,638 -1.60(-6.40%)
Jul 17, 2017 26.20 26.50 24.20 25.00 636,805 -1.60(-6.02%)
Jul 14, 2017 29.00 29.00 25.60 26.60 667,705 -1.90(-6.67%)
Jul 13, 2017 29.20 29.70 28.00 28.50 351,244 -0.40(-1.38%)
Jul 12, 2017 28.30 30.80 27.00 28.90 797,434 -0.50(-1.70%)
Jul 11, 2017 30.50 30.90 27.60 29.40 1,194,600 -2.10(-6.67%)
Jul 10, 2017 30.60 31.90 29.00 31.50 2,315,624 +3.60(+12.90%)
Jul 07, 2017 25.60 28.75 25.10 27.90 1,487,722 +3.60(+14.81%)
Jul 06, 2017 22.80 25.50 22.10 24.30 783,693 +1.60(+7.05%)
Jul 05, 2017 22.30 23.00 21.45 22.70 507,824 +0.50(+2.25%)
Jul 03, 2017 22.10 22.70 21.20 22.20 292,225 +0.00(+0.00%)
Jun 30, 2017 21.90 23.00 20.45 22.20 904,940 +0.80(+3.74%)
Jun 29, 2017 21.20 21.90 19.80 21.40 1,126,447 -1.30(-5.73%)
Jun 28, 2017 21.90 24.20 21.00 22.70 2,384,918 +1.80(+8.61%)
Jun 27, 2017 18.20 22.20 17.10 20.90 3,147,633 +1.40(+7.18%)
Jun 26, 2017 13.50 21.10 13.30 19.50 6,847,708 +7.00(+56.00%)
Jun 23, 2017 13.80 12.50 5,489,435 +5.22(+71.75%)
Jun 22, 2017 7.000 7.398 6.800 7.278 65,259 +0.28(+4.02%)
Jun 21, 2017 6.789 6.999 6.600 6.997 51,535 +0.40(+6.02%)
Jun 20, 2017 7.400 7.841 6.440 6.600 144,650 -0.80(-10.80%)
Jun 19, 2017 7.600 7.890 7.338 7.399 54,580 -0.24(-3.13%)
Jun 16, 2017 7.341 7.780 7.300 7.638 157,540 +0.36(+4.89%)
Jun 15, 2017 7.245 7.300 7.130 7.282 21,318 +0.11(+1.56%)
Jun 14, 2017 7.307 7.500 7.120 7.170 62,323 -0.13(-1.85%)
Jun 13, 2017 7.661 7.661 7.300 7.305 30,437 -0.23(-3.00%)
Jun 12, 2017 7.517 7.699 7.400 7.531 17,176 +0.02(+0.21%)
Jun 09, 2017 7.400 7.600 7.350 7.515 53,204 -0.12(-1.51%)
Jun 08, 2017 7.500 7.698 7.310 7.630 61,076 +0.24(+3.30%)
Jun 07, 2017 7.000 7.498 6.890 7.386 94,602 +0.38(+5.36%)
Jun 06, 2017 7.380 7.599 6.990 7.010 36,718 -0.49(-6.53%)
Jun 05, 2017 8.000 8.000 7.000 7.500 69,044 -0.55(-6.79%)
Jun 02, 2017 7.520 8.089 7.500 8.046 70,687 +0.70(+9.47%)
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.