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 (%)
Feb 27, 2015 9.500 12.90 9.500 12.50 371,662 +3.01(+31.72%)
Feb 26, 2015 9.200 9.500 9.000 9.490 24,430 +0.43(+4.75%)
Feb 25, 2015 8.700 9.190 8.600 9.060 23,275 +0.39(+4.50%)
Feb 24, 2015 8.700 9.478 8.630 8.670 27,406 -0.03(-0.34%)
Feb 23, 2015 9.200 9.290 8.630 8.700 14,212 -0.60(-6.42%)
Feb 20, 2015 9.200 9.600 9.000 9.297 20,196 -0.10(-1.10%)
Feb 19, 2015 8.900 9.500 8.602 9.400 36,255 +0.80(+9.30%)
Feb 18, 2015 8.620 8.900 8.300 8.600 32,334 -0.02(-0.23%)
Feb 17, 2015 8.100 9.200 8.020 8.620 29,482 +0.24(+2.86%)
Feb 13, 2015 9.000 8.380 8.380 8.380 33,220 -0.64(-7.10%)
Feb 12, 2015 9.030 9.395 9.000 9.020 39,052 -0.48(-5.05%)
Feb 11, 2015 9.800 9.800 9.500 9.500 6,665 -0.29(-2.91%)
Feb 10, 2015 10.00 10.00 9.505 9.785 7,969 -0.11(-1.06%)
Feb 09, 2015 9.869 10.10 9.400 9.890 7,943 +0.02(+0.21%)
Feb 06, 2015 9.900 10.10 9.350 9.869 11,450 +0.07(+0.70%)
Feb 05, 2015 9.700 10.00 9.401 9.800 10,706 +0.35(+3.70%)
Feb 04, 2015 10.80 10.80 9.198 9.450 35,176 -1.25(-11.68%)
Feb 03, 2015 10.00 11.00 9.900 10.70 58,278 +0.60(+5.94%)
Feb 02, 2015 9.900 10.40 9.699 10.10 41,902 +0.63(+6.71%)
Jan 30, 2015 9.300 9.800 9.300 9.465 22,155 +0.35(+3.78%)
Jan 29, 2015 9.500 9.532 9.100 9.120 12,736 -0.38(-4.00%)
Jan 28, 2015 9.500 9.600 9.164 9.500 11,183 -0.10(-1.04%)
Jan 27, 2015 9.680 9.680 9.101 9.600 7,823 -0.03(-0.29%)
Jan 26, 2015 9.690 9.690 9.000 9.628 35,586 -0.05(-0.54%)
Jan 23, 2015 9.700 10.40 9.200 9.680 39,708 +0.28(+2.98%)
Jan 22, 2015 9.500 9.600 8.900 9.400 27,266 +0.10(+1.08%)
Jan 21, 2015 8.533 9.300 8.400 9.300 29,770 +0.60(+6.90%)
Jan 20, 2015 8.300 8.700 8.300 8.700 31,902 +0.70(+8.75%)
Jan 16, 2015 8.400 8.400 8.000 8.000 19,804 -0.30(-3.61%)
Jan 15, 2015 8.400 8.500 8.300 8.300 9,729 +0.10(+1.22%)
Jan 14, 2015 8.400 8.732 8.200 8.200 14,597 -0.10(-1.20%)
Jan 13, 2015 8.700 8.700 8.300 8.300 25,737 -0.40(-4.60%)
Jan 12, 2015 9.400 9.400 8.500 8.700 41,661 -0.60(-6.45%)
Jan 09, 2015 9.500 9.640 9.229 9.300 51,315 +0.10(+1.09%)
Jan 08, 2015 9.300 10.50 8.800 9.200 135,807 +0.85(+10.18%)
Jan 07, 2015 8.300 8.500 7.800 8.350 53,150 -0.05(-0.60%)
Jan 06, 2015 8.300 8.500 8.026 8.400 12,364 +0.00(+0.01%)
Jan 05, 2015 8.800 8.800 8.300 8.399 25,144 -0.40(-4.56%)
Jan 02, 2015 8.500 8.800 8.000 8.800 27,969 +0.40(+4.74%)
Dec 31, 2014 8.000 8.402 8.402 8.402 38,950 +0.27(+3.33%)
Dec 30, 2014 8.600 8.870 8.000 8.131 49,755 -0.47(-5.45%)
Dec 29, 2014 9.000 9.100 8.500 8.600 22,203 -0.30(-3.37%)
Dec 26, 2014 8.500 9.100 8.335 8.900 45,436 +0.70(+8.54%)
Dec 24, 2014 8.500 8.200 8.200 8.200 26,130 +0.06(+0.72%)
Dec 23, 2014 8.000 8.599 7.700 8.141 52,745 +0.15(+1.90%)
Dec 22, 2014 8.600 9.000 7.535 7.989 90,884 -0.51(-6.01%)
Dec 19, 2014 9.400 9.482 8.446 8.500 115,512 +0.40(+4.94%)
Dec 18, 2014 9.500 9.699 8.100 8.100 403,760 +1.00(+14.16%)
Dec 17, 2014 7.200 7.200 6.901 7.095 17,840 -0.00(-0.07%)
Dec 16, 2014 7.500 7.500 6.900 7.100 77,758 +0.40(+5.97%)
Dec 15, 2014 6.600 7.000 6.596 6.700 68,117 +0.20(+3.08%)
Dec 12, 2014 6.700 6.799 6.401 6.500 23,321 -0.30(-4.41%)
Dec 11, 2014 6.700 6.800 6.100 6.800 27,504 +0.30(+4.62%)
Dec 10, 2014 6.575 7.000 6.400 6.500 36,876 -0.11(-1.68%)
Dec 09, 2014 6.050 7.500 6.050 6.611 76,594 -0.52(-7.29%)
Dec 08, 2014 7.121 7.500 7.065 7.131 32,891 -0.27(-3.65%)
Dec 05, 2014 7.300 7.700 7.300 7.401 42,315 -0.20(-2.63%)
Dec 04, 2014 8.700 8.700 7.308 7.601 43,124 -1.00(-11.62%)
Dec 03, 2014 8.710 9.290 8.600 8.600 17,563 -0.11(-1.26%)
Dec 02, 2014 8.600 8.800 8.600 8.710 5,162 +0.11(+1.28%)
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.