Aveo Pharmaceuticals (NQ: AVEO )

6.225 USD -0.275 (-4.23%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.50 14.50 13.70 13.70 66,459 -0.50(-3.52%)
Aug 28, 2015 14.00 14.40 13.50 14.20 95,755 +0.20(+1.43%)
Aug 27, 2015 13.30 14.09 13.11 14.00 99,483 +0.70(+5.26%)
Aug 26, 2015 13.20 13.40 12.00 13.30 146,457 +0.50(+3.91%)
Aug 25, 2015 13.10 13.60 12.70 12.80 64,533 +0.10(+0.79%)
Aug 24, 2015 11.80 13.50 11.70 12.70 163,009 -1.00(-7.30%)
Aug 21, 2015 13.50 14.30 13.10 13.70 170,803 -0.20(-1.44%)
Aug 20, 2015 15.00 15.20 13.80 13.90 133,831 -1.50(-9.74%)
Aug 19, 2015 15.60 15.80 14.50 15.40 270,200 -0.60(-3.75%)
Aug 18, 2015 17.20 17.20 15.50 16.00 394,075 -1.00(-5.88%)
Aug 17, 2015 24.70 25.90 16.30 17.00 3,818,050 +5.30(+45.30%)
Aug 14, 2015 11.40 12.00 11.40 11.70 55,460 +0.00(+0.00%)
Aug 13, 2015 12.50 12.60 11.60 11.70 116,815 -1.10(-8.59%)
Aug 12, 2015 13.70 13.70 12.50 12.80 136,420 -0.90(-6.57%)
Aug 11, 2015 14.50 14.50 13.50 13.70 61,689 -0.90(-6.16%)
Aug 10, 2015 14.60 15.41 13.60 14.60 45,599 +0.40(+2.82%)
Aug 07, 2015 14.20 14.80 13.50 14.20 58,680 +0.30(+2.16%)
Aug 06, 2015 14.30 14.40 13.80 13.90 49,975 -0.20(-1.42%)
Aug 05, 2015 14.90 15.50 13.80 14.10 32,558 -0.30(-2.08%)
Aug 04, 2015 14.40 14.60 14.00 14.40 22,514 -0.10(-0.69%)
Aug 03, 2015 14.40 15.50 13.50 14.50 84,250 +0.40(+2.84%)
Jul 31, 2015 13.90 14.30 13.50 14.10 24,507 +0.30(+2.17%)
Jul 30, 2015 14.50 14.50 13.40 13.80 47,433 -0.60(-4.17%)
Jul 29, 2015 15.20 15.40 14.40 14.40 34,192 -0.70(-4.64%)
Jul 28, 2015 15.30 15.80 14.80 15.10 24,062 +0.00(+0.00%)
Jul 27, 2015 15.30 15.30 14.30 15.10 45,431 -0.20(-1.31%)
Jul 24, 2015 15.80 16.60 15.20 15.30 52,435 -0.80(-4.97%)
Jul 23, 2015 16.40 16.69 15.85 16.10 36,759 +0.10(+0.63%)
Jul 22, 2015 16.60 16.90 15.80 16.00 55,704 -0.80(-4.76%)
Jul 21, 2015 16.30 17.09 15.75 16.80 62,536 +0.60(+3.70%)
Jul 20, 2015 17.30 18.20 15.90 16.20 139,852 -1.20(-6.90%)
Jul 17, 2015 16.40 18.00 16.20 17.40 154,410 +1.20(+7.41%)
Jul 16, 2015 15.60 16.40 15.30 16.20 39,130 +0.70(+4.52%)
Jul 15, 2015 15.70 15.90 15.10 15.50 58,564 -0.50(-3.12%)
Jul 14, 2015 16.50 16.60 15.40 16.00 57,636 -0.50(-3.03%)
Jul 13, 2015 16.00 16.50 15.80 16.50 42,569 +0.80(+5.10%)
Jul 10, 2015 15.50 16.00 15.20 15.70 20,318 +0.00(+0.00%)
Jul 09, 2015 15.10 15.90 15.00 15.70 47,338 +0.80(+5.37%)
Jul 08, 2015 15.40 15.77 14.80 14.90 72,819 -1.00(-6.29%)
Jul 07, 2015 16.60 16.65 15.00 15.90 104,008 -0.80(-4.79%)
Jul 06, 2015 17.00 17.30 16.10 16.70 72,837 -0.60(-3.47%)
Jul 02, 2015 17.30 17.30 17.30 17.30 36,260 +0.10(+0.58%)
Jul 01, 2015 17.90 18.50 16.50 17.20 112,570 -0.20(-1.15%)
Jun 30, 2015 16.90 17.60 16.80 17.40 73,550 +0.80(+4.82%)
Jun 29, 2015 17.20 17.40 16.50 16.60 60,704 -1.00(-5.68%)
Jun 26, 2015 18.50 18.80 16.50 17.60 146,505 -0.80(-4.35%)
Jun 25, 2015 18.60 18.90 18.30 18.40 78,625 -0.40(-2.13%)
Jun 24, 2015 19.70 20.00 18.40 18.80 175,172 -1.00(-5.05%)
Jun 23, 2015 20.20 20.50 19.80 19.80 65,924 -0.40(-1.98%)
Jun 22, 2015 19.90 20.70 19.90 20.20 82,794 +0.40(+2.02%)
Jun 19, 2015 20.60 20.90 19.80 19.80 111,167 -1.00(-4.81%)
Jun 18, 2015 19.90 21.20 19.60 20.80 142,545 +0.60(+2.97%)
Jun 17, 2015 18.80 21.20 18.80 20.20 243,261 +1.30(+6.88%)
Jun 16, 2015 20.10 20.40 18.80 18.90 170,796 -1.30(-6.44%)
Jun 15, 2015 19.80 20.79 19.20 20.20 111,968 +0.20(+1.00%)
Jun 12, 2015 18.40 20.90 17.60 20.00 396,298 -1.70(-7.83%)
Jun 11, 2015 22.20 22.70 21.50 21.70 150,891 -0.80(-3.56%)
Jun 10, 2015 21.60 22.50 20.50 22.50 271,661 +0.40(+1.81%)
Jun 09, 2015 22.30 22.90 21.40 22.10 189,061 -0.65(-2.86%)
Jun 08, 2015 24.40 24.60 22.40 22.75 314,580 -1.55(-6.38%)
Jun 05, 2015 24.20 25.00 23.10 24.30 295,072 -0.60(-2.41%)
Jun 04, 2015 27.80 29.00 24.60 24.90 2,106,206 +1.70(+7.33%)
Jun 03, 2015 23.90 23.90 21.70 23.20 341,963 -0.50(-2.11%)
Jun 02, 2015 26.70 27.90 23.10 23.70 1,512,679 +0.90(+3.95%)
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.