Aveo Pharmaceuticals (NQ: AVEO )

8.230 +0.090 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.000 5.299 4.653 5.155 327,250 -0.04(-0.87%)
Jan 30, 2020 5.300 5.500 5.200 5.200 102,804 -0.05(-0.91%)
Jan 29, 2020 5.650 5.799 4.826 5.248 496,924 -0.05(-1.00%)
Jan 28, 2020 6.144 6.200 5.208 5.301 283,738 -0.73(-12.06%)
Jan 27, 2020 5.900 6.300 5.900 6.028 133,182 +0.12(+2.00%)
Jan 24, 2020 6.150 6.150 5.801 5.910 104,330 -0.13(-2.15%)
Jan 23, 2020 6.051 6.297 5.970 6.040 132,427 -0.01(-0.23%)
Jan 22, 2020 6.150 6.200 6.030 6.054 78,159 -0.13(-2.04%)
Jan 21, 2020 6.400 6.450 6.100 6.180 195,216 -0.18(-2.77%)
Jan 17, 2020 6.614 6.700 6.250 6.356 175,600 -0.34(-5.13%)
Jan 16, 2020 6.400 6.700 6.400 6.700 75,729 +0.28(+4.33%)
Jan 15, 2020 6.350 6.600 6.350 6.422 86,104 -0.02(-0.34%)
Jan 14, 2020 6.700 6.700 6.300 6.444 135,571 -0.00(-0.05%)
Jan 13, 2020 6.800 6.830 6.500 6.447 85,093 -0.29(-4.35%)
Jan 10, 2020 6.900 6.900 6.700 6.740 79,500 -0.16(-2.32%)
Jan 09, 2020 6.800 7.000 6.700 6.900 88,431 +0.10(+1.47%)
Jan 08, 2020 6.800 6.900 6.700 6.800 90,146 +0.00(+0.00%)
Jan 07, 2020 6.700 7.000 6.500 6.800 131,968 +0.15(+2.26%)
Jan 06, 2020 6.250 6.750 6.150 6.650 138,129 +0.43(+6.91%)
Jan 03, 2020 6.281 6.300 6.182 6.220 72,830 -0.08(-1.27%)
Jan 02, 2020 6.400 6.400 6.200 6.300 91,656 +0.06(+0.91%)
Dec 31, 2019 6.030 6.450 6.000 6.243 135,370 -0.06(-0.90%)
Dec 30, 2019 6.400 6.400 6.100 6.300 230,374 -0.23(-3.49%)
Dec 27, 2019 6.454 6.598 6.302 6.528 111,050 +0.07(+1.15%)
Dec 26, 2019 6.600 6.600 6.402 6.454 102,291 -0.05(-0.81%)
Dec 24, 2019 6.500 6.652 6.300 6.507 104,740 +0.01(+0.11%)
Dec 23, 2019 6.500 6.600 6.400 6.500 136,618 -0.17(-2.50%)
Dec 20, 2019 6.700 6.700 6.451 6.667 102,080 -0.03(-0.43%)
Dec 19, 2019 6.600 6.700 6.511 6.696 67,688 +0.05(+0.77%)
Dec 18, 2019 6.745 6.745 6.401 6.645 99,419 -0.10(-1.48%)
Dec 17, 2019 7.000 7.000 6.526 6.745 136,058 -0.35(-5.00%)
Dec 16, 2019 6.700 7.200 6.500 7.100 127,615 +0.36(+5.34%)
Dec 13, 2019 6.967 7.034 6.600 6.740 177,060 -0.29(-4.18%)
Dec 12, 2019 7.000 7.100 6.900 7.034 98,269 -0.07(-0.93%)
Dec 11, 2019 7.100 7.200 6.900 7.100 97,701 -0.10(-1.39%)
Dec 10, 2019 7.200 7.300 6.921 7.200 95,632 +0.07(+1.02%)
Dec 09, 2019 7.500 7.502 6.910 7.127 131,588 -0.42(-5.58%)
Dec 06, 2019 7.750 7.750 7.500 7.548 70,290 -0.09(-1.18%)
Dec 05, 2019 7.600 7.700 7.400 7.638 83,778 +0.14(+1.84%)
Dec 04, 2019 7.486 7.640 7.307 7.500 107,629 +0.10(+1.35%)
Dec 03, 2019 7.700 7.800 7.000 7.400 168,285 -0.20(-2.66%)
Dec 02, 2019 7.800 8.200 7.530 7.602 287,986 +0.00(+0.03%)
Nov 29, 2019 7.137 7.700 7.003 7.600 155,240 +0.50(+7.04%)
Nov 27, 2019 7.000 7.249 6.800 7.100 288,490 +0.40(+5.97%)
Nov 26, 2019 6.400 6.700 6.200 6.700 320,378 +0.64(+10.54%)
Nov 25, 2019 6.106 6.226 5.930 6.061 113,435 -0.10(-1.61%)
Nov 22, 2019 5.900 6.300 5.900 6.160 115,980 +0.06(+0.98%)
Nov 21, 2019 6.200 6.400 5.700 6.100 227,211 -0.10(-1.61%)
Nov 20, 2019 6.300 6.500 6.200 6.200 129,357 -0.10(-1.59%)
Nov 19, 2019 6.700 6.700 6.200 6.300 176,364 -0.30(-4.55%)
Nov 18, 2019 6.500 6.700 6.400 6.600 261,993 +0.29(+4.53%)
Nov 15, 2019 6.500 6.600 6.312 6.314 123,710 -0.13(-1.96%)
Nov 14, 2019 7.000 7.000 6.000 6.440 355,843 -0.62(-8.85%)
Nov 13, 2019 5.623 7.300 5.598 7.065 903,471 +1.46(+26.09%)
Nov 12, 2019 5.850 6.390 5.494 5.603 837,638 +0.45(+8.80%)
Nov 11, 2019 5.100 5.197 4.850 5.150 185,797 +0.05(+0.98%)
Nov 08, 2019 5.200 5.200 5.000 5.100 131,890 -0.04(-0.78%)
Nov 07, 2019 5.100 5.400 5.000 5.140 250,725 -0.16(-3.02%)
Nov 06, 2019 5.500 5.500 4.700 5.300 535,432 -0.25(-4.50%)
Nov 05, 2019 5.600 5.894 5.511 5.550 364,045 -0.15(-2.63%)
Nov 04, 2019 5.600 6.600 5.500 5.700 1,669,937 -3.25(-36.28%)
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.