Aveo Pharmaceuticals (NQ: AVEO )

6.580 +0.580 (+9.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 124.30 125.60 122.30 124.10 26,058 +1.50(+1.22%)
Mar 29, 2012 126.40 127.20 122.40 122.60 26,439 -4.60(-3.62%)
Mar 28, 2012 129.70 130.80 125.30 127.20 21,539 -2.30(-1.78%)
Mar 27, 2012 130.10 131.40 129.40 129.50 20,849 +0.10(+0.08%)
Mar 26, 2012 127.00 130.10 126.90 129.40 25,337 +3.80(+3.03%)
Mar 23, 2012 121.60 125.80 121.20 125.60 14,380 +3.70(+3.04%)
Mar 22, 2012 125.50 126.40 121.00 121.90 11,249 -4.50(-3.56%)
Mar 21, 2012 122.80 126.50 122.20 126.40 13,957 +4.00(+3.27%)
Mar 20, 2012 121.70 123.58 120.00 122.40 13,185 +0.40(+0.33%)
Mar 19, 2012 125.80 126.60 121.80 122.00 24,997 -5.40(-4.24%)
Mar 16, 2012 127.20 129.60 124.70 127.40 92,046 +0.50(+0.39%)
Mar 15, 2012 124.10 127.15 121.80 126.90 16,220 +2.50(+2.01%)
Mar 14, 2012 124.90 125.19 122.60 124.40 16,202 -0.50(-0.40%)
Mar 13, 2012 125.70 126.80 123.70 124.90 18,002 -0.80(-0.64%)
Mar 12, 2012 125.20 128.50 123.20 125.70 26,325 +0.50(+0.40%)
Mar 09, 2012 128.40 131.10 124.20 125.20 23,668 -2.90(-2.26%)
Mar 08, 2012 130.30 132.10 127.90 128.10 23,287 -1.60(-1.23%)
Mar 07, 2012 127.60 130.20 127.40 129.70 15,069 +2.70(+2.13%)
Mar 06, 2012 130.00 130.90 126.60 127.00 20,819 -4.40(-3.35%)
Mar 05, 2012 131.10 132.30 130.20 131.40 23,579 +0.00(+0.00%)
Mar 02, 2012 131.40 132.60 129.90 131.40 17,061 -0.10(-0.08%)
Mar 01, 2012 131.50 133.70 131.10 131.50 21,306 +1.10(+0.84%)
Feb 29, 2012 131.30 134.40 130.30 130.40 19,116 -1.00(-0.76%)
Feb 28, 2012 133.20 134.55 130.00 131.40 14,819 -1.60(-1.20%)
Feb 27, 2012 135.90 136.00 132.90 133.00 10,887 -3.20(-2.35%)
Feb 24, 2012 134.90 138.00 133.60 136.20 22,660 +1.60(+1.19%)
Feb 23, 2012 130.80 136.30 129.40 134.60 20,375 +4.50(+3.46%)
Feb 22, 2012 132.50 133.10 129.60 130.10 37,221 -0.50(-0.38%)
Feb 21, 2012 138.00 138.00 129.80 130.60 37,239 -7.00(-5.09%)
Feb 17, 2012 136.40 138.90 135.50 137.60 21,835 +2.10(+1.55%)
Feb 16, 2012 128.50 135.90 124.50 135.50 53,077 +7.20(+5.61%)
Feb 15, 2012 128.00 132.40 125.50 128.30 41,716 +0.30(+0.23%)
Feb 14, 2012 135.90 138.30 125.40 128.00 59,954 -9.60(-6.98%)
Feb 13, 2012 137.50 140.40 135.80 137.60 46,788 +1.10(+0.81%)
Feb 10, 2012 140.20 142.90 135.30 136.50 24,227 -6.10(-4.28%)
Feb 09, 2012 144.10 144.10 139.00 142.60 15,845 -1.00(-0.70%)
Feb 08, 2012 144.80 145.00 140.60 143.60 20,584 -1.10(-0.76%)
Feb 07, 2012 137.00 145.00 136.40 144.70 68,310 +7.70(+5.62%)
Feb 06, 2012 134.90 137.70 133.90 137.00 38,848 +2.00(+1.48%)
Feb 03, 2012 134.90 136.90 133.90 135.00 21,998 +2.00(+1.50%)
Feb 02, 2012 133.00 135.10 132.50 133.00 27,217 +0.30(+0.23%)
Feb 01, 2012 132.50 134.50 131.50 132.70 22,056 +0.90(+0.68%)
Jan 31, 2012 133.30 134.70 131.20 131.80 20,296 -0.80(-0.60%)
Jan 30, 2012 132.00 134.40 131.10 132.60 48,660 +0.10(+0.08%)
Jan 27, 2012 133.00 135.80 132.40 132.50 32,037 -0.60(-0.45%)
Jan 26, 2012 137.10 138.00 131.00 133.10 84,091 -3.30(-2.42%)
Jan 25, 2012 140.60 141.10 135.80 136.40 26,774 -3.50(-2.50%)
Jan 24, 2012 143.20 144.50 138.80 139.90 19,733 -3.60(-2.51%)
Jan 23, 2012 144.00 145.20 142.20 143.50 11,633 -0.70(-0.49%)
Jan 20, 2012 142.50 144.80 141.30 144.20 19,658 +1.00(+0.70%)
Jan 19, 2012 145.20 147.70 142.90 143.20 23,621 -1.50(-1.04%)
Jan 18, 2012 145.50 147.50 144.70 144.70 21,837 -1.20(-0.82%)
Jan 17, 2012 149.90 149.90 145.70 145.90 16,344 -2.40(-1.62%)
Jan 13, 2012 148.50 148.80 146.10 148.30 30,004 -1.40(-0.94%)
Jan 12, 2012 145.90 149.90 144.10 149.70 39,301 +3.90(+2.67%)
Jan 11, 2012 142.40 145.90 141.50 145.80 26,075 +2.90(+2.03%)
Jan 10, 2012 140.80 142.90 140.00 142.90 34,281 +3.80(+2.73%)
Jan 09, 2012 140.90 142.30 137.70 139.10 31,331 -0.60(-0.43%)
Jan 06, 2012 146.10 146.10 138.50 139.70 42,230 -6.10(-4.18%)
Jan 05, 2012 141.40 147.30 139.40 145.80 41,447 +3.90(+2.75%)
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.