Aveo Pharmaceuticals (NQ: AVEO )

6.680 USD -0.210 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.000 7.151 6.850 6.861 55,220 -0.14(-1.99%)
Aug 29, 2019 6.900 7.200 6.900 7.000 94,938 +0.10(+1.42%)
Aug 28, 2019 6.900 7.099 6.800 6.902 64,742 -0.10(-1.40%)
Aug 27, 2019 6.700 7.300 6.700 7.000 190,364 +0.30(+4.48%)
Aug 26, 2019 6.800 6.900 6.700 6.700 48,117 +0.08(+1.27%)
Aug 23, 2019 6.840 6.840 6.600 6.616 73,460 -0.28(-4.12%)
Aug 22, 2019 7.000 7.100 6.800 6.900 52,482 +0.00(+0.00%)
Aug 21, 2019 6.800 7.200 6.800 6.900 186,987 +0.10(+1.47%)
Aug 20, 2019 6.800 7.000 6.700 6.800 92,278 +0.05(+0.74%)
Aug 19, 2019 6.755 6.975 6.551 6.750 164,521 +0.08(+1.18%)
Aug 16, 2019 6.600 6.800 6.510 6.671 104,900 +0.02(+0.32%)
Aug 15, 2019 6.500 6.650 6.450 6.650 108,429 +0.03(+0.51%)
Aug 14, 2019 6.600 6.750 6.365 6.616 138,114 +0.02(+0.24%)
Aug 13, 2019 6.400 6.800 6.300 6.600 154,638 +0.10(+1.51%)
Aug 12, 2019 6.536 6.650 6.250 6.502 103,281 +0.01(+0.14%)
Aug 09, 2019 6.800 6.900 6.300 6.493 175,520 -0.21(-3.09%)
Aug 08, 2019 6.700 6.900 6.400 6.700 140,456 +0.09(+1.36%)
Aug 07, 2019 6.700 6.899 6.500 6.610 108,588 +0.01(+0.15%)
Aug 06, 2019 7.000 7.000 6.500 6.600 109,815 -0.08(-1.21%)
Aug 05, 2019 6.640 7.153 6.522 6.681 154,900 -0.22(-3.19%)
Aug 02, 2019 6.900 7.044 6.550 6.901 213,810 +0.20(+3.00%)
Aug 01, 2019 6.700 7.800 6.600 6.700 1,628,840 +0.49(+7.93%)
Jul 31, 2019 6.208 6.490 6.200 6.208 103,564 -0.09(-1.46%)
Jul 30, 2019 6.200 6.300 5.800 6.300 179,878 +0.12(+1.88%)
Jul 29, 2019 6.364 6.447 5.879 6.184 183,097 -0.21(-3.22%)
Jul 26, 2019 6.700 6.700 6.250 6.390 225,620 -0.26(-3.94%)
Jul 25, 2019 7.000 7.000 6.630 6.652 172,949 -0.25(-3.59%)
Jul 24, 2019 6.800 7.000 6.700 6.900 128,962 +0.11(+1.65%)
Jul 23, 2019 6.900 6.900 6.600 6.788 283,817 -0.11(-1.62%)
Jul 22, 2019 7.000 7.100 6.800 6.900 331,954 -0.20(-2.82%)
Jul 19, 2019 7.500 7.500 7.100 7.100 196,940 -0.11(-1.53%)
Jul 18, 2019 7.889 7.889 7.200 7.210 234,184 -0.40(-5.31%)
Jul 17, 2019 7.450 8.200 7.400 7.614 586,181 +0.21(+2.89%)
Jul 16, 2019 7.300 7.400 7.100 7.400 171,949 +0.10(+1.34%)
Jul 15, 2019 7.000 7.500 6.916 7.302 342,621 +0.30(+4.27%)
Jul 12, 2019 7.200 7.275 6.912 7.003 170,570 -0.20(-2.74%)
Jul 11, 2019 7.100 7.300 7.100 7.200 105,473 +0.00(+0.00%)
Jul 10, 2019 7.300 7.400 7.100 7.200 143,234 -0.05(-0.69%)
Jul 09, 2019 7.080 7.500 6.856 7.250 369,618 +0.25(+3.57%)
Jul 08, 2019 6.900 7.400 6.800 7.000 414,949 +0.18(+2.64%)
Jul 05, 2019 6.800 6.890 6.701 6.820 173,730 -0.05(-0.73%)
Jul 03, 2019 6.916 6.950 6.700 6.870 125,000 +0.00(+0.01%)
Jul 02, 2019 6.850 6.990 6.770 6.869 93,631 -0.13(-1.87%)
Jul 01, 2019 6.943 7.049 6.630 7.000 276,279 +0.27(+3.98%)
Jun 28, 2019 7.000 7.040 6.600 6.732 1,436,770 -0.23(-3.37%)
Jun 27, 2019 6.940 7.250 6.800 6.967 207,128 +0.06(+0.84%)
Jun 26, 2019 7.100 7.127 6.900 6.909 265,168 -0.19(-2.69%)
Jun 25, 2019 7.300 7.300 7.000 7.100 175,946 -0.23(-3.12%)
Jun 24, 2019 7.500 7.600 7.005 7.329 288,594 -0.32(-4.15%)
Jun 21, 2019 7.424 7.960 7.200 7.646 469,500 +0.15(+1.95%)
Jun 20, 2019 7.300 7.500 6.900 7.500 300,847 +0.27(+3.71%)
Jun 19, 2019 7.049 7.276 7.000 7.232 57,534 +0.03(+0.44%)
Jun 18, 2019 7.200 7.300 7.000 7.200 98,448 +0.00(+0.00%)
Jun 17, 2019 7.000 7.300 6.900 7.200 151,531 +0.20(+2.87%)
Jun 14, 2019 7.200 7.400 6.950 6.999 145,120 -0.10(-1.42%)
Jun 13, 2019 7.500 7.600 6.900 7.100 165,275 -0.49(-6.47%)
Jun 12, 2019 6.900 7.700 6.805 7.591 282,500 +0.65(+9.38%)
Jun 11, 2019 7.300 7.384 6.800 6.940 148,429 -0.26(-3.61%)
Jun 10, 2019 7.400 7.500 7.000 7.200 133,207 -0.01(-0.19%)
Jun 07, 2019 7.000 7.497 6.855 7.214 189,340 +0.21(+3.06%)
Jun 06, 2019 7.200 7.300 6.800 7.000 313,674 -0.60(-7.89%)
Jun 05, 2019 8.000 8.200 7.100 7.600 244,680 -0.60(-7.32%)
Jun 04, 2019 8.400 8.500 7.800 8.200 202,081 -0.30(-3.53%)
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.