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, 2012 96.00 96.30 94.40 95.90 15,685 +0.60(+0.63%)
Aug 30, 2012 94.90 95.60 93.90 95.30 24,438 +0.20(+0.21%)
Aug 29, 2012 95.00 95.90 94.40 95.10 19,577 -0.20(-0.21%)
Aug 27, 2012 95.10 96.30 93.50 95.30 20,722 +0.30(+0.32%)
Aug 24, 2012 93.90 95.30 93.80 95.00 13,234 +0.70(+0.74%)
Aug 23, 2012 94.10 94.80 92.10 94.30 31,318 -0.10(-0.11%)
Aug 22, 2012 96.50 97.00 94.00 94.40 24,179 -2.50(-2.58%)
Aug 21, 2012 94.60 98.00 93.61 96.90 21,915 +2.80(+2.98%)
Aug 20, 2012 94.80 95.70 93.40 94.10 20,892 -0.70(-0.74%)
Aug 17, 2012 91.00 95.40 91.00 94.80 28,342 +3.80(+4.18%)
Aug 16, 2012 90.60 91.10 89.00 91.00 28,099 +0.40(+0.44%)
Aug 15, 2012 86.70 90.60 86.30 90.60 30,237 +3.30(+3.78%)
Aug 14, 2012 87.00 88.80 86.00 87.30 60,423 +0.30(+0.34%)
Aug 13, 2012 86.70 88.50 85.60 87.00 34,530 +0.40(+0.46%)
Aug 10, 2012 83.10 88.10 80.60 86.60 68,590 +5.80(+7.18%)
Aug 09, 2012 79.70 82.40 78.60 80.80 57,170 +1.10(+1.38%)
Aug 08, 2012 86.30 86.90 78.90 79.70 59,535 -7.30(-8.39%)
Aug 07, 2012 88.50 89.30 86.30 87.00 39,927 -1.30(-1.47%)
Aug 06, 2012 98.50 98.60 86.20 88.30 68,821 -10.15(-10.31%)
Aug 03, 2012 94.50 99.25 93.10 98.45 90,696 +0.95(+0.97%)
Aug 02, 2012 110.00 110.00 92.60 97.50 159,848 -35.50(-26.69%)
Aug 01, 2012 132.30 136.20 131.60 133.00 24,280 +2.00(+1.53%)
Jul 31, 2012 133.50 135.40 130.70 131.00 17,459 -2.30(-1.73%)
Jul 30, 2012 139.60 139.60 132.50 133.30 19,742 -5.60(-4.03%)
Jul 27, 2012 136.60 140.80 133.20 138.90 25,702 +3.60(+2.66%)
Jul 26, 2012 132.40 136.10 130.50 135.30 19,316 +4.50(+3.44%)
Jul 25, 2012 127.50 131.30 126.20 130.80 22,386 +4.60(+3.65%)
Jul 24, 2012 127.70 128.30 125.20 126.20 19,783 -1.50(-1.17%)
Jul 23, 2012 129.80 129.80 124.50 127.70 23,137 -4.40(-3.33%)
Jul 20, 2012 131.50 133.50 129.30 132.10 21,371 -0.50(-0.38%)
Jul 19, 2012 131.90 132.90 128.80 132.60 16,813 +1.00(+0.76%)
Jul 18, 2012 134.10 136.80 131.20 131.60 13,950 -2.90(-2.16%)
Jul 17, 2012 131.80 137.10 130.20 134.50 30,994 +4.20(+3.22%)
Jul 16, 2012 129.70 131.50 128.10 130.30 19,431 +0.10(+0.08%)
Jul 13, 2012 128.60 132.00 128.50 130.20 13,084 +1.70(+1.32%)
Jul 12, 2012 127.00 130.10 124.40 128.50 19,001 +0.10(+0.08%)
Jul 11, 2012 131.50 131.50 125.10 128.40 46,618 -3.30(-2.51%)
Jul 10, 2012 130.50 132.40 129.80 131.70 24,918 +1.60(+1.23%)
Jul 09, 2012 127.40 130.80 126.10 130.10 7,644 +2.10(+1.64%)
Jul 06, 2012 130.70 131.60 126.50 128.00 10,452 -3.60(-2.74%)
Jul 05, 2012 130.40 132.40 128.20 131.60 16,424 +1.20(+0.92%)
Jul 03, 2012 128.10 131.67 126.30 130.40 17,628 +2.40(+1.87%)
Jul 02, 2012 122.30 128.00 120.50 128.00 20,808 +6.40(+5.26%)
Jun 29, 2012 119.10 122.70 118.70 121.60 17,918 +4.40(+3.75%)
Jun 28, 2012 122.10 124.70 115.50 117.20 21,941 -5.50(-4.48%)
Jun 27, 2012 120.80 124.80 120.40 122.70 17,777 +2.20(+1.83%)
Jun 26, 2012 124.20 126.30 120.10 120.50 24,650 -4.00(-3.21%)
Jun 25, 2012 125.50 128.00 123.50 124.50 24,733 -2.80(-2.20%)
Jun 22, 2012 121.00 128.80 119.40 127.30 138,576 +7.10(+5.91%)
Jun 21, 2012 122.50 124.10 117.90 120.20 29,756 -2.20(-1.80%)
Jun 20, 2012 120.80 124.00 119.90 122.40 21,887 +1.70(+1.41%)
Jun 19, 2012 116.70 121.20 116.60 120.70 67,344 +4.20(+3.61%)
Jun 18, 2012 116.60 118.75 116.10 116.50 40,872 -0.40(-0.34%)
Jun 15, 2012 111.40 118.40 111.40 116.90 77,317 +5.10(+4.56%)
Jun 14, 2012 112.40 114.30 110.70 111.80 36,651 -0.70(-0.62%)
Jun 13, 2012 111.30 116.40 110.70 112.50 41,147 +0.80(+0.72%)
Jun 12, 2012 114.80 115.96 109.90 111.70 36,527 -2.90(-2.53%)
Jun 11, 2012 118.30 118.90 114.60 114.60 42,617 -2.00(-1.72%)
Jun 08, 2012 117.60 120.70 115.80 116.60 59,787 -1.70(-1.44%)
Jun 07, 2012 120.20 120.60 117.60 118.30 23,472 -1.10(-0.92%)
Jun 06, 2012 122.70 123.70 119.20 119.40 44,368 -3.10(-2.53%)
Jun 05, 2012 128.70 130.10 120.20 122.50 92,935 -6.30(-4.89%)
Jun 04, 2012 125.70 130.80 121.20 128.80 242,612 +4.20(+3.37%)
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.