Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.