Aveo Pharmaceuticals (NQ: AVEO )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.570 3.850 3.560 3.620 139,208 +0.05(+1.40%)
Mar 30, 2020 4.200 4.200 3.550 3.570 282,173 -0.71(-16.59%)
Mar 27, 2020 4.150 4.320 3.852 4.280 295,700 -0.02(-0.47%)
Mar 26, 2020 3.310 4.500 3.240 4.300 1,154,891 +1.26(+41.45%)
Mar 25, 2020 2.800 3.040 2.800 3.040 221,391 +0.31(+11.36%)
Mar 24, 2020 2.730 2.810 2.610 2.730 118,362 +0.11(+4.20%)
Mar 23, 2020 2.620 2.740 2.400 2.620 153,627 +0.00(+0.00%)
Mar 20, 2020 2.770 2.841 2.600 2.620 100,100 -0.05(-1.87%)
Mar 19, 2020 2.510 2.870 2.230 2.670 171,717 +0.07(+2.69%)
Mar 18, 2020 2.860 2.990 2.500 2.600 180,660 -0.26(-9.09%)
Mar 17, 2020 3.090 3.220 2.800 2.860 192,262 -0.17(-5.61%)
Mar 16, 2020 2.750 3.290 2.750 3.030 123,408 -0.21(-6.48%)
Mar 13, 2020 2.840 3.400 2.500 3.240 369,100 +0.47(+16.97%)
Mar 12, 2020 3.030 3.150 2.770 2.770 337,625 -0.72(-20.63%)
Mar 11, 2020 3.840 3.850 3.350 3.490 220,765 -0.37(-9.59%)
Mar 10, 2020 3.830 4.080 3.600 3.860 205,267 +0.13(+3.49%)
Mar 09, 2020 4.070 4.150 3.560 3.730 270,736 -0.50(-11.82%)
Mar 06, 2020 4.430 4.550 4.200 4.230 249,300 -0.30(-6.62%)
Mar 05, 2020 4.660 4.700 4.370 4.530 126,394 -0.15(-3.21%)
Mar 04, 2020 4.460 4.800 4.440 4.680 145,754 +0.30(+6.85%)
Mar 03, 2020 4.700 4.790 4.360 4.380 161,624 -0.31(-6.61%)
Mar 02, 2020 4.460 4.730 4.404 4.690 173,137 +0.29(+6.59%)
Feb 28, 2020 4.510 4.617 4.300 4.400 297,400 -0.29(-6.18%)
Feb 27, 2020 4.870 4.970 4.560 4.690 226,603 -0.27(-5.44%)
Feb 26, 2020 4.920 4.970 4.700 4.960 267,955 +0.06(+1.22%)
Feb 25, 2020 5.250 5.350 4.760 4.900 292,069 -0.26(-5.04%)
Feb 24, 2020 5.250 5.400 5.125 5.160 209,659 -0.16(-3.01%)
Feb 21, 2020 5.220 5.350 5.030 5.320 275,600 +0.07(+1.33%)
Feb 20, 2020 5.430 6.030 5.000 5.250 594,644 -0.02(-0.40%)
Feb 19, 2020 5.500 5.694 5.103 5.271 415,165 -0.43(-7.53%)
Feb 18, 2020 5.600 5.900 5.600 5.700 132,839 +0.11(+1.99%)
Feb 14, 2020 5.760 5.777 5.510 5.589 139,920 -0.21(-3.64%)
Feb 13, 2020 5.500 5.800 5.400 5.800 192,944 +0.35(+6.46%)
Feb 12, 2020 5.517 5.598 5.400 5.448 160,609 -0.05(-0.95%)
Feb 11, 2020 5.700 5.700 5.400 5.500 77,776 -0.08(-1.42%)
Feb 10, 2020 5.300 5.649 5.300 5.579 182,258 +0.37(+7.08%)
Feb 07, 2020 5.505 5.599 5.100 5.210 70,980 -0.29(-5.27%)
Feb 06, 2020 5.700 5.700 5.400 5.500 92,711 -0.10(-1.79%)
Feb 05, 2020 5.500 5.700 5.200 5.600 124,911 +0.27(+5.12%)
Feb 04, 2020 5.200 5.750 5.001 5.327 261,115 +0.21(+4.04%)
Feb 03, 2020 5.010 5.250 4.840 5.120 156,432 -0.04(-0.68%)
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%)
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.