Aveo Pharmaceuticals (NQ: AVEO )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.90 21.95 20.30 21.20 0 +0.30(+1.44%)
Aug 29, 2013 21.00 21.60 20.30 20.90 93,157 -0.10(-0.48%)
Aug 28, 2013 21.30 21.30 20.80 21.00 40,343 -0.20(-0.94%)
Aug 27, 2013 21.60 21.90 21.10 21.20 30,632 -0.60(-2.75%)
Aug 26, 2013 22.20 22.30 21.60 21.80 0 -0.40(-1.80%)
Aug 23, 2013 22.00 22.30 21.50 22.20 0 +0.00(+0.00%)
Aug 22, 2013 22.10 22.50 21.80 22.20 15,198 +0.10(+0.45%)
Aug 21, 2013 21.50 22.10 21.10 22.10 42,713 +0.50(+2.31%)
Aug 20, 2013 21.10 21.80 21.10 21.60 27,207 +0.50(+2.37%)
Aug 19, 2013 21.60 21.80 21.10 21.10 58,189 -0.65(-2.99%)
Aug 16, 2013 22.00 22.10 21.20 21.75 0 -0.55(-2.47%)
Aug 15, 2013 22.80 22.90 21.30 22.30 43,908 -0.60(-2.62%)
Aug 14, 2013 22.60 23.70 22.40 22.90 72,055 +0.40(+1.78%)
Aug 13, 2013 21.90 23.10 21.70 22.50 97,926 +0.70(+3.21%)
Aug 12, 2013 21.70 22.30 21.30 21.80 118,569 +0.10(+0.46%)
Aug 09, 2013 21.50 21.90 21.50 21.70 86,957 -0.05(-0.23%)
Aug 08, 2013 22.50 22.80 21.00 21.75 157,463 -0.95(-4.19%)
Aug 07, 2013 23.10 23.30 22.60 22.70 41,517 -0.50(-2.16%)
Aug 06, 2013 23.70 23.90 22.90 23.20 82,043 -0.60(-2.52%)
Aug 05, 2013 24.60 24.90 23.40 23.80 50,887 -0.80(-3.25%)
Aug 02, 2013 23.80 24.60 23.70 24.60 23,818 +0.60(+2.50%)
Aug 01, 2013 24.00 24.40 23.30 24.00 57,025 +0.00(+0.00%)
Jul 31, 2013 24.50 24.60 24.00 24.00 0 -0.50(-2.04%)
Jul 30, 2013 24.50 24.70 24.20 24.50 0 +0.10(+0.41%)
Jul 29, 2013 24.20 24.70 24.20 24.40 0 -0.10(-0.41%)
Jul 26, 2013 25.10 25.30 24.50 24.50 0 -0.80(-3.16%)
Jul 25, 2013 25.20 25.40 24.60 25.30 0 +0.10(+0.40%)
Jul 24, 2013 24.80 25.50 24.60 25.20 0 +0.60(+2.44%)
Jul 23, 2013 25.00 25.30 24.50 24.60 0 -0.50(-1.99%)
Jul 22, 2013 25.50 25.10 24.90 25.10 0 +0.00(+0.00%)
Jul 19, 2013 25.80 26.30 25.00 25.10 0 -0.80(-3.09%)
Jul 18, 2013 25.50 26.30 25.20 25.90 0 +0.60(+2.37%)
Jul 17, 2013 25.80 26.55 25.01 25.30 70,627 -0.60(-2.32%)
Jul 16, 2013 25.80 26.80 25.60 25.90 0 -0.10(-0.38%)
Jul 15, 2013 25.40 26.20 24.90 26.00 0 +0.50(+1.96%)
Jul 12, 2013 23.50 25.60 22.30 25.50 0 +0.10(+0.39%)
Jul 11, 2013 25.20 25.60 24.50 25.40 98,038 +0.50(+2.01%)
Jul 10, 2013 24.90 25.50 24.50 24.90 0 +0.30(+1.22%)
Jul 09, 2013 25.40 25.60 24.30 24.60 0 -0.60(-2.38%)
Jul 08, 2013 25.40 25.90 24.60 25.20 0 +0.10(+0.40%)
Jul 05, 2013 25.20 25.30 24.50 25.10 0 +0.40(+1.62%)
Jul 03, 2013 24.40 25.20 24.30 24.70 0 +0.10(+0.41%)
Jul 02, 2013 25.30 25.80 24.50 24.60 0 -1.00(-3.91%)
Jul 01, 2013 25.20 25.95 24.70 25.60 0 +0.60(+2.40%)
Jun 28, 2013 25.40 25.80 24.50 25.00 280,040 -0.10(-0.40%)
Jun 26, 2013 24.10 25.30 24.10 25.10 0 +0.70(+2.87%)
Jun 25, 2013 24.50 25.50 24.00 24.40 0 +0.10(+0.41%)
Jun 24, 2013 25.40 25.80 24.00 24.30 0 -1.50(-5.81%)
Jun 21, 2013 25.40 25.90 25.10 25.80 67,154 +0.60(+2.38%)
Jun 20, 2013 25.30 26.00 25.10 25.20 0 -0.30(-1.18%)
Jun 19, 2013 26.10 26.60 25.10 25.50 0 -0.70(-2.67%)
Jun 18, 2013 26.60 27.10 25.90 26.20 0 -0.30(-1.13%)
Jun 17, 2013 26.00 26.50 25.40 26.50 0 +0.50(+1.92%)
Jun 14, 2013 26.60 26.90 25.90 26.00 0 -0.60(-2.26%)
Jun 13, 2013 25.40 26.60 25.00 26.60 54,467 +1.30(+5.14%)
Jun 12, 2013 28.30 28.30 25.00 25.30 178,537 -2.50(-8.99%)
Jun 11, 2013 25.00 28.00 24.50 27.80 291,147 +2.50(+9.88%)
Jun 10, 2013 23.00 26.00 23.00 25.30 0 +1.90(+8.12%)
Jun 07, 2013 24.00 24.50 23.20 23.40 0 -0.50(-2.09%)
Jun 06, 2013 23.60 24.50 23.60 23.90 131,710 +0.00(+0.00%)
Jun 05, 2013 24.70 24.90 23.50 23.90 0 -1.00(-4.02%)
Jun 04, 2013 25.60 26.60 24.90 24.90 0 -0.60(-2.35%)
Jun 03, 2013 25.50 25.90 24.80 25.50 130,928 -0.10(-0.39%)
May 31, 2013 26.20 26.60 25.05 25.60 159,526 -0.80(-3.03%)
May 30, 2013 25.80 26.80 25.50 26.40 88,928 +0.50(+1.93%)
May 29, 2013 27.10 27.50 25.80 25.90 122,083 -0.90(-3.36%)
May 28, 2013 27.00 27.20 26.30 26.80 90,281 -0.30(-1.11%)
May 24, 2013 23.50 27.10 22.90 27.10 0 +0.10(+0.37%)
May 23, 2013 26.80 27.40 25.50 27.00 235,250 +0.40(+1.50%)
May 22, 2013 29.50 29.60 26.50 26.60 0 -2.40(-8.28%)
May 21, 2013 29.40 30.10 28.80 29.00 0 +0.10(+0.35%)
May 20, 2013 30.20 30.80 28.20 28.90 0 -1.20(-3.99%)
May 17, 2013 28.70 30.50 28.20 30.10 0 +2.00(+7.12%)
May 16, 2013 27.30 28.50 27.00 28.10 187,426 +0.90(+3.31%)
May 15, 2013 28.10 28.20 27.10 27.20 142,555 +0.80(+3.03%)
May 13, 2013 27.40 27.40 26.00 26.40 0 -1.00(-3.65%)
May 10, 2013 25.50 27.90 25.50 27.40 0 +1.50(+5.79%)
May 09, 2013 25.00 26.20 24.60 25.90 249,810 +0.90(+3.60%)
May 08, 2013 24.50 25.50 23.90 25.00 355,173 +0.40(+1.63%)
May 07, 2013 23.30 25.30 23.10 24.60 446,813 +1.20(+5.13%)
May 06, 2013 25.40 25.80 23.10 23.40 573,623 -1.80(-7.14%)
May 03, 2013 26.80 26.50 24.90 25.20 0 -1.30(-4.91%)
May 02, 2013 22.50 30.10 22.50 26.50 1,523,474 -26.10(-49.62%)
May 01, 2013 52.10 56.00 51.90 52.60 857,920 +1.50(+2.94%)
Apr 30, 2013 60.10 63.50 50.70 51.10 1,546,062 -23.30(-31.32%)
Apr 29, 2013 75.00 75.40 71.20 74.40 182,590 -0.90(-1.20%)
Apr 26, 2013 77.50 78.70 74.70 75.30 113,420 -2.20(-2.84%)
Apr 25, 2013 79.50 80.00 74.00 77.50 293,457 -5.20(-6.29%)
Apr 24, 2013 82.00 84.00 80.00 82.70 251,333 +1.00(+1.22%)
Apr 23, 2013 76.40 82.00 75.60 81.70 307,781 +6.40(+8.50%)
Apr 22, 2013 74.90 75.80 73.50 75.30 172,409 +1.40(+1.89%)
Apr 19, 2013 73.60 75.50 73.10 73.90 134,680 +0.40(+0.54%)
Apr 18, 2013 73.30 74.50 72.00 73.50 109,119 +0.69(+0.95%)
Apr 17, 2013 74.00 74.30 71.80 72.81 134,332 -0.79(-1.07%)
Apr 16, 2013 76.10 77.00 73.10 73.60 265,987 +0.40(+0.55%)
Apr 15, 2013 72.50 74.70 72.20 73.20 116,553 +0.10(+0.14%)
Apr 12, 2013 74.10 74.80 72.30 73.10 74,103 -0.90(-1.22%)
Apr 11, 2013 73.50 75.20 73.30 74.00 99,828 +0.60(+0.82%)
Apr 10, 2013 72.90 74.90 72.50 73.40 68,861 +0.80(+1.10%)
Apr 09, 2013 72.00 74.70 71.10 72.60 64,285 +0.60(+0.83%)
Apr 08, 2013 73.70 74.60 71.40 72.00 56,684 -1.30(-1.77%)
Apr 05, 2013 72.10 73.75 71.59 73.30 43,706 -0.20(-0.27%)
Apr 04, 2013 72.70 74.50 71.20 73.50 62,299 +1.50(+2.08%)
Apr 03, 2013 75.00 75.70 71.60 72.00 59,760 -3.00(-4.00%)
Apr 02, 2013 73.00 76.70 72.00 75.00 71,596 +2.50(+3.45%)
Apr 01, 2013 74.40 74.40 71.10 72.50 73,948 -1.00(-1.36%)
Mar 28, 2013 77.30 78.00 73.30 73.50 128,323 -3.60(-4.67%)
Mar 27, 2013 75.60 77.40 74.50 77.10 38,294 +1.60(+2.12%)
Mar 26, 2013 76.10 76.70 74.40 75.50 57,285 -0.20(-0.26%)
Mar 25, 2013 75.60 76.20 73.70 75.70 39,831 +0.70(+0.93%)
Mar 22, 2013 78.00 78.00 74.30 75.00 64,662 -2.40(-3.10%)
Mar 21, 2013 73.80 78.00 73.50 77.40 58,845 +3.40(+4.59%)
Mar 20, 2013 75.40 75.70 73.60 74.00 39,127 -0.60(-0.80%)
Mar 19, 2013 74.60 75.20 73.60 74.60 46,938 +0.10(+0.13%)
Mar 18, 2013 73.50 74.60 72.95 74.50 82,190 -0.10(-0.13%)
Mar 15, 2013 75.00 75.30 72.40 74.60 79,582 +0.20(+0.27%)
Mar 14, 2013 73.40 74.80 72.40 74.40 38,414 +0.90(+1.22%)
Mar 13, 2013 76.00 76.00 72.90 73.50 48,747 -2.30(-3.03%)
Mar 12, 2013 75.10 77.30 72.55 75.80 106,628 +1.90(+2.57%)
Mar 11, 2013 69.10 74.10 69.10 73.90 56,624 +4.70(+6.79%)
Mar 08, 2013 68.20 70.30 67.50 69.20 47,652 +1.70(+2.52%)
Mar 07, 2013 66.00 67.90 65.30 67.50 43,288 +1.30(+1.96%)
Mar 06, 2013 67.10 67.10 65.10 66.20 36,301 -0.50(-0.75%)
Mar 05, 2013 65.40 67.70 65.00 66.70 49,560 +2.10(+3.25%)
Mar 04, 2013 63.70 65.10 63.50 64.60 42,317 +0.50(+0.78%)
Mar 01, 2013 65.80 67.40 63.70 64.10 64,868 -2.60(-3.90%)
Feb 28, 2013 67.30 67.30 65.67 66.70 43,570 +0.40(+0.60%)
Feb 27, 2013 65.60 68.10 65.50 66.30 49,348 +0.80(+1.22%)
Feb 26, 2013 65.40 66.50 64.10 65.50 53,088 -0.70(-1.06%)
Feb 22, 2013 67.60 68.00 66.00 66.20 47,342 -1.10(-1.63%)
Feb 21, 2013 67.90 68.90 66.70 67.30 86,342 +0.20(+0.30%)
Feb 20, 2013 66.60 68.40 66.00 67.10 254,504 +0.90(+1.36%)
Feb 19, 2013 68.80 69.40 65.40 66.20 102,076 -2.60(-3.78%)
Feb 15, 2013 73.60 74.70 67.80 68.80 74,079 -4.30(-5.88%)
Feb 14, 2013 73.40 75.50 72.10 73.10 77,345 -0.40(-0.54%)
Feb 13, 2013 69.50 75.20 65.00 73.50 419,390 -5.40(-6.84%)
Feb 12, 2013 76.00 79.10 75.20 78.90 50,844 +3.30(+4.37%)
Feb 11, 2013 74.80 76.20 74.60 75.60 34,117 +0.60(+0.80%)
Feb 08, 2013 76.00 76.40 74.00 75.00 35,957 -0.40(-0.53%)
Feb 07, 2013 76.50 76.70 75.10 75.40 44,644 -1.30(-1.69%)
Feb 06, 2013 77.40 77.80 75.00 76.70 48,848 -0.70(-0.90%)
Feb 04, 2013 78.90 79.50 76.80 77.40 45,296 -2.40(-3.01%)
Feb 01, 2013 79.80 79.90 77.60 79.80 70,115 +1.00(+1.27%)
Jan 31, 2013 76.80 82.40 76.80 78.80 130,438 +2.30(+3.01%)
Jan 30, 2013 80.60 81.00 76.50 76.50 59,514 -4.50(-5.56%)
Jan 29, 2013 80.70 81.70 78.80 81.00 65,541 +1.10(+1.38%)
Jan 28, 2013 78.60 79.90 76.70 79.90 58,718 +1.90(+2.44%)
Jan 25, 2013 77.50 79.00 77.20 78.00 59,488 +0.80(+1.04%)
Jan 24, 2013 78.40 80.00 76.50 77.20 62,823 -1.10(-1.40%)
Jan 23, 2013 80.00 80.30 77.10 78.30 59,598 -1.61(-2.01%)
Jan 22, 2013 79.00 80.50 76.90 79.91 78,692 +1.81(+2.32%)
Jan 18, 2013 76.50 79.10 75.70 78.10 80,492 +2.00(+2.63%)
Jan 17, 2013 76.50 78.30 74.90 76.10 556,245 -5.10(-6.28%)
Jan 16, 2013 84.00 85.30 80.70 81.20 30,705 -3.40(-4.02%)
Jan 15, 2013 82.50 85.30 81.40 84.60 20,556 +1.40(+1.68%)
Jan 14, 2013 85.70 87.70 82.50 83.20 34,658 -2.80(-3.26%)
Jan 11, 2013 86.90 87.80 85.00 86.00 25,644 -0.90(-1.04%)
Jan 10, 2013 88.10 89.40 84.70 86.90 21,539 -0.50(-0.57%)
Jan 09, 2013 85.50 89.40 84.80 87.40 33,891 +1.70(+1.98%)
Jan 08, 2013 87.30 87.50 82.80 85.70 47,257 -1.20(-1.38%)
Jan 07, 2013 85.20 87.30 84.90 86.90 39,263 +0.89(+1.04%)
Jan 04, 2013 83.20 86.50 82.60 86.01 46,333 +3.01(+3.62%)
Jan 03, 2013 80.50 83.80 79.60 83.00 61,697 +2.22(+2.75%)
Jan 02, 2013 79.90 81.20 79.50 80.78 54,210 +0.48(+0.59%)
Dec 31, 2012 77.20 80.80 77.10 80.30 43,901 +2.90(+3.75%)
Dec 28, 2012 76.70 78.50 76.50 77.40 30,180 +0.20(+0.26%)
Dec 27, 2012 80.00 85.00 75.10 77.20 69,506 -2.72(-3.40%)
Dec 26, 2012 73.30 84.20 72.00 79.92 121,977 +6.72(+9.18%)
Dec 24, 2012 65.20 73.20 65.20 73.20 56,396 +8.30(+12.79%)
Dec 21, 2012 65.40 66.50 64.10 64.90 235,049 -2.00(-2.99%)
Dec 20, 2012 66.90 69.70 66.50 66.90 73,947 +0.00(+0.00%)
Dec 19, 2012 70.60 71.30 66.90 66.90 48,833 -3.60(-5.11%)
Dec 18, 2012 73.00 73.59 70.25 70.50 29,441 -1.60(-2.22%)
Dec 17, 2012 71.20 72.70 69.00 72.10 78,728 +1.20(+1.69%)
Dec 14, 2012 70.80 73.20 68.80 70.90 95,673 +4.10(+6.14%)
Dec 13, 2012 66.10 69.20 66.10 66.80 32,102 +0.30(+0.45%)
Dec 12, 2012 66.50 66.90 65.20 66.50 45,270 +0.30(+0.45%)
Dec 11, 2012 61.90 66.40 61.70 66.20 34,860 +5.00(+8.17%)
Dec 10, 2012 59.70 61.70 59.50 61.20 20,012 +1.50(+2.51%)
Dec 07, 2012 61.70 61.70 59.70 59.70 22,097 -1.80(-2.93%)
Dec 06, 2012 62.80 62.80 60.90 61.50 12,782 -0.50(-0.81%)
Dec 05, 2012 63.10 64.10 61.60 62.00 17,832 -0.60(-0.96%)
Dec 04, 2012 64.50 65.89 61.00 62.60 35,080 -2.40(-3.69%)
Nov 30, 2012 66.00 67.00 64.97 65.00 26,669 -1.10(-1.66%)
Nov 29, 2012 65.80 66.80 64.80 66.10 27,079 +1.30(+2.01%)
Nov 28, 2012 77.20 78.20 61.30 64.80 127,263 -6.30(-8.86%)
Nov 27, 2012 71.10 73.00 70.70 71.10 25,655 +0.10(+0.14%)
Nov 26, 2012 72.00 74.00 69.10 71.00 55,386 -1.00(-1.39%)
Nov 23, 2012 68.50 72.00 66.60 72.00 48,650 +4.90(+7.30%)
Nov 21, 2012 65.40 67.50 65.40 67.10 73,890 +2.30(+3.55%)
Nov 20, 2012 65.00 68.29 64.60 64.80 69,530 -0.20(-0.31%)
Nov 19, 2012 61.80 65.10 61.50 65.00 51,746 +5.20(+8.70%)
Nov 16, 2012 59.60 61.10 58.00 59.80 31,005 -0.10(-0.18%)
Nov 15, 2012 61.80 63.00 59.20 59.90 26,958 -2.10(-3.39%)
Nov 14, 2012 67.50 69.40 61.90 62.00 61,211 -10.20(-14.13%)
Nov 13, 2012 67.90 73.20 67.20 72.20 27,334 +3.90(+5.71%)
Nov 12, 2012 68.50 69.90 67.50 68.30 8,351 +0.20(+0.29%)
Nov 09, 2012 66.20 70.00 66.20 68.10 20,844 +0.10(+0.15%)
Nov 08, 2012 70.30 70.30 67.55 68.00 21,937 -2.90(-4.09%)
Nov 07, 2012 72.10 72.30 70.00 70.90 21,378 -2.50(-3.41%)
Nov 06, 2012 74.10 74.10 72.30 73.40 13,531 +0.80(+1.10%)
Nov 05, 2012 70.40 75.50 70.20 72.60 26,458 +1.80(+2.54%)
Nov 02, 2012 75.40 76.90 70.40 70.80 18,967 -4.10(-5.47%)
Nov 01, 2012 76.50 78.30 74.15 74.90 29,453 -1.40(-1.83%)
Oct 31, 2012 78.70 80.50 75.80 76.30 23,497 -2.40(-3.05%)
Oct 26, 2012 79.90 78.70 78.70 78.70 7,530 -1.40(-1.75%)
Oct 25, 2012 81.20 82.00 79.50 80.10 11,631 -0.70(-0.87%)
Oct 24, 2012 81.40 82.30 79.10 80.80 15,391 -0.50(-0.62%)
Oct 23, 2012 79.10 82.50 76.05 81.30 36,718 +3.90(+5.04%)
Oct 19, 2012 82.40 83.00 75.90 77.40 35,501 -5.40(-6.52%)
Oct 18, 2012 82.50 83.50 81.70 82.80 17,622 -0.30(-0.36%)
Oct 17, 2012 84.40 85.20 82.40 83.10 35,282 +0.20(+0.24%)
Oct 16, 2012 83.00 83.90 80.90 82.90 19,639 +0.60(+0.73%)
Oct 15, 2012 80.00 82.30 79.50 82.30 16,602 +2.50(+3.13%)
Oct 12, 2012 85.60 86.85 79.50 79.80 44,108 -5.80(-6.78%)
Oct 11, 2012 86.90 87.90 85.00 85.60 21,019 -0.90(-1.04%)
Oct 10, 2012 88.00 89.80 85.70 86.50 32,899 -1.70(-1.93%)
Oct 09, 2012 92.90 93.40 87.20 88.20 35,188 -4.80(-5.16%)
Oct 08, 2012 97.00 97.30 91.40 93.00 40,577 -6.90(-6.91%)
Oct 05, 2012 99.30 102.70 97.50 99.90 20,344 +0.50(+0.50%)
Oct 04, 2012 104.00 104.00 98.60 99.40 19,882 -3.90(-3.78%)
Oct 03, 2012 105.10 106.30 102.60 103.30 19,569 -1.40(-1.34%)
Oct 02, 2012 102.30 104.70 102.30 104.70 18,016 +2.50(+2.45%)
Oct 01, 2012 110.00 110.00 101.75 102.20 25,083 -1.90(-1.83%)
Sep 28, 2012 104.80 105.20 102.40 104.10 23,016 -1.10(-1.05%)
Sep 27, 2012 101.00 105.40 100.10 105.20 16,483 +4.90(+4.89%)
Sep 26, 2012 99.60 101.20 98.20 100.30 27,488 +0.20(+0.20%)
Sep 25, 2012 107.30 107.50 99.75 100.10 27,070 -6.80(-6.36%)
Sep 24, 2012 108.00 109.40 105.85 106.90 23,358 -1.20(-1.11%)
Sep 21, 2012 107.70 108.50 106.10 108.10 65,682 +1.00(+0.93%)
Sep 20, 2012 105.00 109.80 104.10 107.10 16,970 +1.80(+1.71%)
Sep 19, 2012 107.50 108.40 104.20 105.30 13,080 -2.30(-2.14%)
Sep 18, 2012 104.00 108.80 104.00 107.60 20,944 +2.30(+2.18%)
Sep 17, 2012 111.30 114.50 104.50 105.30 32,359 -6.20(-5.56%)
Sep 14, 2012 106.60 112.80 106.60 111.50 22,854 +5.40(+5.09%)
Sep 13, 2012 101.90 107.80 101.40 106.10 23,525 +3.90(+3.82%)
Sep 12, 2012 100.40 102.20 98.70 102.20 25,289 +2.30(+2.30%)
Sep 11, 2012 98.90 101.40 98.45 99.90 38,441 +1.30(+1.32%)
Sep 10, 2012 102.20 102.50 98.10 98.60 26,544 -3.50(-3.43%)
Sep 07, 2012 101.30 102.50 100.00 102.10 21,647 +1.70(+1.69%)
Sep 06, 2012 98.40 101.70 98.40 100.40 28,807 +2.50(+2.55%)
Sep 05, 2012 98.60 100.19 96.50 97.90 14,124 -1.20(-1.21%)
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.