Aveo Pharmaceuticals (NQ: AVEO )

6.750 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 9.091 9.091 8.815 8.946 62,860 -0.08(-0.93%)
Oct 31, 2019 8.800 9.145 8.750 9.030 59,883 +0.33(+3.79%)
Oct 30, 2019 8.800 9.200 8.700 8.700 65,279 +0.00(+0.00%)
Oct 29, 2019 9.200 9.200 8.400 8.700 129,298 -0.50(-5.43%)
Oct 28, 2019 9.200 9.400 9.100 9.200 72,517 +0.02(+0.21%)
Oct 25, 2019 9.120 9.297 9.100 9.181 66,870 -0.12(-1.34%)
Oct 24, 2019 9.400 9.495 9.100 9.306 68,856 -0.19(-2.04%)
Oct 23, 2019 9.400 9.500 9.200 9.500 94,715 +0.10(+1.06%)
Oct 22, 2019 9.500 9.500 9.200 9.400 63,844 +0.00(+0.00%)
Oct 21, 2019 9.500 9.500 9.200 9.400 115,415 +0.30(+3.30%)
Oct 18, 2019 9.500 9.595 8.900 9.100 118,710 -0.10(-1.09%)
Oct 17, 2019 9.300 9.600 8.700 9.200 149,081 +0.00(+0.00%)
Oct 16, 2019 8.300 9.500 8.200 9.200 287,243 +1.00(+12.20%)
Oct 15, 2019 8.300 8.300 8.200 8.200 48,304 +0.00(+0.00%)
Oct 14, 2019 8.200 8.400 8.100 8.200 39,989 -0.09(-1.09%)
Oct 11, 2019 8.363 8.400 8.207 8.290 34,830 +0.06(+0.75%)
Oct 10, 2019 7.900 8.400 7.900 8.228 54,038 +0.12(+1.52%)
Oct 09, 2019 8.050 8.270 7.720 8.105 71,445 +0.01(+0.06%)
Oct 08, 2019 8.300 8.400 8.100 8.100 62,952 -0.20(-2.41%)
Oct 07, 2019 8.300 8.600 8.300 8.300 61,344 -0.05(-0.62%)
Oct 04, 2019 8.600 8.800 8.276 8.352 69,850 -0.25(-2.88%)
Oct 03, 2019 8.400 8.600 8.200 8.600 55,519 +0.30(+3.61%)
Oct 02, 2019 8.400 8.500 8.300 8.300 44,065 +0.00(+0.00%)
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.