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, 2017 34.20 34.80 33.25 34.00 352,333 +0.00(+0.00%)
Aug 30, 2017 33.40 34.80 31.00 34.00 890,799 +0.30(+0.89%)
Aug 29, 2017 36.00 37.70 31.10 33.70 1,577,810 -4.70(-12.24%)
Aug 28, 2017 41.80 42.40 33.60 38.40 3,155,745 +0.40(+1.05%)
Aug 25, 2017 35.40 40.00 34.55 38.00 1,007,808 +3.00(+8.57%)
Aug 24, 2017 35.90 35.95 34.10 35.00 402,031 -0.10(-0.28%)
Aug 23, 2017 34.80 36.90 34.10 35.10 600,626 +0.00(+0.00%)
Aug 22, 2017 34.30 36.00 33.00 35.10 946,806 +1.70(+5.09%)
Aug 21, 2017 30.90 33.60 30.79 33.40 688,352 +2.70(+8.79%)
Aug 18, 2017 30.40 30.80 29.50 30.70 263,358 +0.40(+1.32%)
Aug 17, 2017 30.70 31.10 29.40 30.30 339,141 -0.60(-1.94%)
Aug 16, 2017 30.80 31.50 30.15 30.90 301,908 +0.50(+1.64%)
Aug 15, 2017 32.60 32.70 30.30 30.40 427,281 -0.60(-1.94%)
Aug 14, 2017 29.60 33.00 29.24 31.00 889,599 +1.90(+6.53%)
Aug 11, 2017 27.90 29.30 27.10 29.10 309,852 +1.20(+4.30%)
Aug 10, 2017 28.90 29.00 27.20 27.90 262,153 -0.60(-2.11%)
Aug 09, 2017 26.30 28.85 25.30 28.50 341,858 +1.00(+3.64%)
Aug 08, 2017 27.40 28.50 26.70 27.50 349,629 +0.80(+3.00%)
Aug 07, 2017 25.00 26.70 24.80 26.70 259,088 +1.40(+5.53%)
Aug 04, 2017 25.80 23.30 25.30 191,476 +1.40(+5.86%)
Aug 03, 2017 24.00 24.50 23.20 23.90 106,068 -0.10(-0.42%)
Aug 02, 2017 25.00 25.30 23.60 24.00 256,290 -1.20(-4.76%)
Aug 01, 2017 25.60 26.00 24.90 25.20 204,083 -0.30(-1.18%)
Jul 31, 2017 25.60 26.38 24.90 25.50 218,822 +0.50(+2.00%)
Jul 28, 2017 25.40 25.80 24.70 25.00 198,460 -0.30(-1.19%)
Jul 27, 2017 24.80 26.20 24.51 25.30 310,483 +0.80(+3.27%)
Jul 26, 2017 24.80 25.20 24.10 24.50 221,817 -0.50(-2.00%)
Jul 25, 2017 25.90 26.00 24.50 25.00 250,204 -0.70(-2.72%)
Jul 24, 2017 25.00 26.30 25.00 25.70 175,847 +0.90(+3.63%)
Jul 21, 2017 25.00 25.49 23.90 24.80 171,809 -0.40(-1.59%)
Jul 20, 2017 27.79 25.00 25.20 461,593 -1.10(-4.18%)
Jul 19, 2017 23.00 26.90 23.00 26.30 754,281 +2.90(+12.39%)
Jul 18, 2017 25.00 25.10 22.90 23.40 619,638 -1.60(-6.40%)
Jul 17, 2017 26.20 26.50 24.20 25.00 636,805 -1.60(-6.02%)
Jul 14, 2017 29.00 29.00 25.60 26.60 667,705 -1.90(-6.67%)
Jul 13, 2017 29.20 29.70 28.00 28.50 351,244 -0.40(-1.38%)
Jul 12, 2017 28.30 30.80 27.00 28.90 797,434 -0.50(-1.70%)
Jul 11, 2017 30.50 30.90 27.60 29.40 1,194,600 -2.10(-6.67%)
Jul 10, 2017 30.60 31.90 29.00 31.50 2,315,624 +3.60(+12.90%)
Jul 07, 2017 25.60 28.75 25.10 27.90 1,487,722 +3.60(+14.81%)
Jul 06, 2017 22.80 25.50 22.10 24.30 783,693 +1.60(+7.05%)
Jul 05, 2017 22.30 23.00 21.45 22.70 507,824 +0.50(+2.25%)
Jul 03, 2017 22.10 22.70 21.20 22.20 292,225 +0.00(+0.00%)
Jun 30, 2017 21.90 23.00 20.45 22.20 904,940 +0.80(+3.74%)
Jun 29, 2017 21.20 21.90 19.80 21.40 1,126,447 -1.30(-5.73%)
Jun 28, 2017 21.90 24.20 21.00 22.70 2,384,918 +1.80(+8.61%)
Jun 27, 2017 18.20 22.20 17.10 20.90 3,147,633 +1.40(+7.18%)
Jun 26, 2017 13.50 21.10 13.30 19.50 6,847,708 +7.00(+56.00%)
Jun 23, 2017 13.80 12.50 5,489,435 +5.22(+71.75%)
Jun 22, 2017 7.000 7.398 6.800 7.278 65,259 +0.28(+4.02%)
Jun 21, 2017 6.789 6.999 6.600 6.997 51,535 +0.40(+6.02%)
Jun 20, 2017 7.400 7.841 6.440 6.600 144,650 -0.80(-10.80%)
Jun 19, 2017 7.600 7.890 7.338 7.399 54,580 -0.24(-3.13%)
Jun 16, 2017 7.341 7.780 7.300 7.638 157,540 +0.36(+4.89%)
Jun 15, 2017 7.245 7.300 7.130 7.282 21,318 +0.11(+1.56%)
Jun 14, 2017 7.307 7.500 7.120 7.170 62,323 -0.13(-1.85%)
Jun 13, 2017 7.661 7.661 7.300 7.305 30,437 -0.23(-3.00%)
Jun 12, 2017 7.517 7.699 7.400 7.531 17,176 +0.02(+0.21%)
Jun 09, 2017 7.400 7.600 7.350 7.515 53,204 -0.12(-1.51%)
Jun 08, 2017 7.500 7.698 7.310 7.630 61,076 +0.24(+3.30%)
Jun 07, 2017 7.000 7.498 6.890 7.386 94,602 +0.38(+5.36%)
Jun 06, 2017 7.380 7.599 6.990 7.010 36,718 -0.49(-6.53%)
Jun 05, 2017 8.000 8.000 7.000 7.500 69,044 -0.55(-6.79%)
Jun 02, 2017 7.520 8.089 7.500 8.046 70,687 +0.70(+9.47%)
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.