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, 2011 170.50 170.70 164.30 169.80 29,873 +0.30(+0.18%)
Aug 30, 2011 168.60 170.50 162.90 169.50 25,148 -0.50(-0.29%)
Aug 29, 2011 164.50 172.00 163.30 170.00 28,250 +7.10(+4.36%)
Aug 26, 2011 158.90 163.40 155.50 162.90 21,482 +2.90(+1.81%)
Aug 25, 2011 170.00 171.70 159.80 160.00 19,158 -9.30(-5.49%)
Aug 24, 2011 168.10 169.80 160.90 169.30 17,224 +0.30(+0.18%)
Aug 23, 2011 160.80 169.30 158.80 169.00 23,517 +8.80(+5.49%)
Aug 22, 2011 161.80 162.30 156.80 160.20 18,873 +1.60(+1.01%)
Aug 19, 2011 156.80 162.10 156.00 158.60 20,049 +0.70(+0.44%)
Aug 18, 2011 162.50 162.50 156.70 157.90 32,097 -7.20(-4.36%)
Aug 17, 2011 165.40 169.20 162.00 165.10 12,699 +0.60(+0.36%)
Aug 16, 2011 168.00 168.00 161.90 164.50 16,456 -4.90(-2.89%)
Aug 15, 2011 166.50 172.00 166.30 169.40 26,884 +3.80(+2.29%)
Aug 12, 2011 165.30 166.60 158.30 165.60 33,408 +1.00(+0.61%)
Aug 11, 2011 159.60 167.70 157.70 164.60 31,022 +6.10(+3.85%)
Aug 10, 2011 162.90 165.30 154.90 158.50 34,475 -6.70(-4.06%)
Aug 09, 2011 166.10 167.40 151.50 165.20 37,366 +14.00(+9.26%)
Aug 08, 2011 161.60 162.90 150.20 151.20 42,047 -12.80(-7.80%)
Aug 05, 2011 164.80 173.90 159.70 164.00 43,765 +0.70(+0.43%)
Aug 04, 2011 176.00 177.00 162.20 163.30 56,784 -14.30(-8.05%)
Aug 03, 2011 182.10 189.30 177.00 177.60 48,550 -3.80(-2.09%)
Aug 02, 2011 187.60 188.40 181.30 181.40 24,692 -7.10(-3.77%)
Aug 01, 2011 192.70 197.60 188.50 188.50 39,915 -2.60(-1.36%)
Jul 29, 2011 196.30 196.30 186.10 191.10 80,992 -6.70(-3.39%)
Jul 28, 2011 180.90 207.30 180.90 197.80 56,872 +18.00(+10.01%)
Jul 27, 2011 193.30 194.60 175.70 179.80 38,390 -14.20(-7.32%)
Jul 26, 2011 196.30 198.20 192.80 194.00 16,985 -2.20(-1.12%)
Jul 25, 2011 194.80 199.30 191.40 196.20 31,874 +0.00(+0.00%)
Jul 22, 2011 208.10 208.10 194.50 196.20 25,682 -11.50(-5.54%)
Jul 21, 2011 201.90 208.20 199.70 207.70 31,288 +7.10(+3.54%)
Jul 20, 2011 200.30 202.30 191.70 200.60 20,211 +0.60(+0.30%)
Jul 19, 2011 200.20 203.40 196.50 200.00 20,335 +0.00(+0.00%)
Jul 18, 2011 199.00 200.50 193.20 200.00 34,624 -0.30(-0.15%)
Jul 15, 2011 199.70 202.40 196.80 200.30 33,019 +0.50(+0.25%)
Jul 14, 2011 206.30 214.20 198.30 199.80 46,604 -6.50(-3.15%)
Jul 13, 2011 202.80 209.40 200.80 206.30 45,001 +4.30(+2.13%)
Jul 12, 2011 207.10 210.00 200.10 202.00 38,931 -5.40(-2.60%)
Jul 11, 2011 205.40 209.90 204.50 207.40 43,179 +0.60(+0.29%)
Jul 08, 2011 206.30 208.80 205.60 206.80 23,625 +0.10(+0.05%)
Jul 07, 2011 205.50 209.40 203.00 206.70 45,940 +1.20(+0.58%)
Jul 06, 2011 209.60 215.50 202.20 205.50 60,850 -1.50(-0.72%)
Jul 05, 2011 202.20 208.20 200.40 207.00 35,897 +5.60(+2.78%)
Jul 01, 2011 206.30 206.30 199.50 201.40 30,953 -4.70(-2.28%)
Jun 30, 2011 206.40 208.00 196.90 206.10 43,464 -0.50(-0.24%)
Jun 29, 2011 203.70 210.00 202.50 206.60 48,739 +4.20(+2.08%)
Jun 28, 2011 199.60 205.50 196.60 202.40 48,366 +2.00(+1.00%)
Jun 27, 2011 196.20 201.30 191.40 200.40 50,623 +4.90(+2.51%)
Jun 24, 2011 189.90 195.80 186.10 195.50 306,642 +5.40(+2.84%)
Jun 23, 2011 182.50 191.80 180.80 190.10 44,230 +6.70(+3.65%)
Jun 22, 2011 177.50 184.00 175.80 183.40 39,791 +5.70(+3.21%)
Jun 21, 2011 175.70 180.00 172.90 177.70 23,909 +2.70(+1.54%)
Jun 20, 2011 174.80 176.50 166.40 175.00 42,656 +5.50(+3.24%)
Jun 17, 2011 176.90 179.00 167.80 169.50 74,010 -7.00(-3.97%)
Jun 16, 2011 174.50 177.90 173.20 176.50 63,705 +1.10(+0.63%)
Jun 15, 2011 172.10 175.60 170.00 175.40 270,958 -15.50(-8.12%)
Jun 14, 2011 189.30 191.20 186.70 190.90 26,292 +1.70(+0.90%)
Jun 13, 2011 188.70 192.20 186.40 189.20 23,794 -0.30(-0.16%)
Jun 10, 2011 187.70 190.60 183.90 189.50 22,490 +1.90(+1.01%)
Jun 09, 2011 190.30 192.50 187.40 187.60 16,842 -2.20(-1.16%)
Jun 08, 2011 188.50 193.70 188.30 189.80 24,355 +0.30(+0.16%)
Jun 07, 2011 191.00 192.20 183.90 189.50 22,286 -0.40(-0.21%)
Jun 06, 2011 190.40 191.10 188.00 189.90 21,624 -1.20(-0.63%)
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.