Aveo Pharmaceuticals (NQ: AVEO )

5.340 USD -0.380 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.90 29.90 29.90 0 +0.70(+2.40%)
Aug 30, 2018 29.00 30.30 28.20 29.20 317,255 +0.20(+0.69%)
Aug 29, 2018 27.60 29.70 27.50 29.00 288,937 +1.30(+4.69%)
Aug 28, 2018 26.70 28.90 26.50 27.70 273,411 +1.00(+3.75%)
Aug 27, 2018 26.50 27.30 26.10 26.70 222,296 +0.50(+1.91%)
Aug 24, 2018 25.20 26.50 24.80 26.20 238,110 +1.20(+4.80%)
Aug 23, 2018 24.50 25.20 23.80 25.00 208,208 +1.30(+5.49%)
Aug 22, 2018 23.60 24.50 23.30 23.70 142,846 +0.00(+0.00%)
Aug 21, 2018 22.70 23.80 22.60 23.70 178,518 +1.00(+4.41%)
Aug 20, 2018 24.00 24.00 22.50 22.70 101,134 -0.60(-2.58%)
Aug 17, 2018 22.86 23.70 21.45 23.30 450,220 +0.70(+3.10%)
Aug 16, 2018 23.00 23.70 22.30 22.60 234,976 +0.80(+3.67%)
Aug 15, 2018 23.20 23.40 21.40 21.80 163,228 -1.40(-6.03%)
Aug 14, 2018 24.20 24.20 22.90 23.20 159,683 -0.60(-2.52%)
Aug 13, 2018 22.80 24.40 22.50 23.80 218,179 +0.90(+3.93%)
Aug 10, 2018 22.40 23.00 22.10 22.90 141,250 +0.50(+2.23%)
Aug 09, 2018 22.30 23.20 21.90 22.40 115,843 +0.10(+0.45%)
Aug 08, 2018 20.60 22.50 20.50 22.30 163,302 +0.80(+3.72%)
Aug 07, 2018 20.50 21.50 20.30 21.50 108,278 +1.20(+5.91%)
Aug 06, 2018 21.10 21.50 20.20 20.30 233,509 -0.40(-1.93%)
Aug 03, 2018 20.80 21.30 20.70 20.70 91,870 -0.20(-0.96%)
Aug 02, 2018 20.70 21.10 20.20 20.90 116,647 +0.00(+0.00%)
Aug 01, 2018 21.30 21.60 20.80 20.90 83,609 -0.40(-1.88%)
Jul 31, 2018 21.00 21.40 20.20 21.30 150,425 +0.40(+1.91%)
Jul 30, 2018 22.50 22.60 20.60 20.90 163,827 -1.20(-5.43%)
Jul 27, 2018 23.00 23.40 22.00 22.10 140,290 -0.90(-3.91%)
Jul 26, 2018 23.30 22.40 23.00 127,921 -0.20(-0.86%)
Jul 25, 2018 23.80 23.89 22.50 23.20 188,073 -0.70(-2.93%)
Jul 24, 2018 23.90 25.20 23.20 23.90 299,385 +0.00(+0.00%)
Jul 23, 2018 22.40 24.40 21.80 23.90 511,096 +2.50(+11.68%)
Jul 20, 2018 21.70 22.10 20.80 21.40 308,456 -0.40(-1.83%)
Jul 19, 2018 21.00 22.50 20.30 21.80 827,812 +2.30(+11.79%)
Jul 18, 2018 22.50 22.70 18.60 19.50 1,020,971 -2.10(-9.72%)
Jul 17, 2018 23.40 24.10 21.50 21.60 955,765 -6.90(-24.21%)
Jul 16, 2018 29.00 29.20 28.10 28.50 207,804 -0.50(-1.72%)
Jul 13, 2018 29.00 29.50 28.50 29.00 217,882 +0.00(+0.00%)
Jul 12, 2018 28.30 29.20 27.90 29.00 224,968 +1.00(+3.57%)
Jul 11, 2018 28.70 29.70 27.60 28.00 299,957 -1.00(-3.45%)
Jul 10, 2018 28.00 29.70 26.30 29.00 533,030 +0.70(+2.47%)
Jul 09, 2018 24.70 28.40 24.60 28.30 847,749 +4.20(+17.43%)
Jul 06, 2018 23.50 24.30 23.50 24.10 379,171 +0.60(+2.55%)
Jul 05, 2018 23.10 23.60 23.00 23.50 114,885 +0.30(+1.29%)
Jul 03, 2018 23.20 23.20 23.20 0 +0.40(+1.75%)
Jul 02, 2018 22.40 22.90 21.90 22.80 99,532 +0.20(+0.88%)
Jun 29, 2018 22.50 22.95 21.91 22.60 179,495 +1.50(+7.11%)
Jun 28, 2018 21.50 21.61 19.30 21.10 203,465 -0.40(-1.86%)
Jun 27, 2018 22.10 22.70 21.50 21.50 192,057 -0.80(-3.59%)
Jun 26, 2018 22.70 22.80 22.05 22.30 184,342 -0.20(-0.89%)
Jun 25, 2018 24.00 24.00 22.20 22.50 217,531 -1.50(-6.25%)
Jun 22, 2018 22.80 24.10 22.20 24.00 1,345,768 +1.00(+4.35%)
Jun 21, 2018 24.00 24.39 21.80 23.00 296,790 -0.90(-3.77%)
Jun 20, 2018 23.20 24.40 23.13 23.90 239,298 +1.00(+4.37%)
Jun 19, 2018 22.80 23.20 22.65 22.90 152,127 +0.20(+0.88%)
Jun 18, 2018 22.20 23.50 22.10 22.70 227,394 +0.60(+2.71%)
Jun 15, 2018 22.30 22.00 22.10 227,047 +0.10(+0.45%)
Jun 14, 2018 22.00 22.30 21.50 22.00 97,121 +0.20(+0.92%)
Jun 13, 2018 22.00 22.30 21.70 21.80 92,342 -0.30(-1.36%)
Jun 12, 2018 22.30 22.70 22.00 22.10 134,485 -0.30(-1.34%)
Jun 11, 2018 22.70 22.90 22.00 22.40 173,859 -0.30(-1.32%)
Jun 08, 2018 22.00 22.95 22.00 22.70 97,997 +0.50(+2.25%)
Jun 07, 2018 22.70 22.70 22.00 22.20 70,176 -0.40(-1.77%)
Jun 06, 2018 22.10 23.00 22.00 22.60 112,428 +0.70(+3.20%)
Jun 05, 2018 22.20 22.66 21.70 21.90 115,645 -0.50(-2.23%)
Jun 04, 2018 22.40 22.90 21.60 22.40 112,212 +0.00(+0.00%)
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.