Aveo Pharmaceuticals (NQ: AVEO )

6.400 -0.270 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 206.40 208.00 196.90 206.10 43,464 -0.50(-0.24%)
Jun 29, 2011 203.70 210.00 202.50 206.60 48,739 +4.20(+2.08%)
Jun 28, 2011 199.60 205.50 196.60 202.40 48,366 +2.00(+1.00%)
Jun 27, 2011 196.20 201.30 191.40 200.40 50,623 +4.90(+2.51%)
Jun 24, 2011 189.90 195.80 186.10 195.50 306,642 +5.40(+2.84%)
Jun 23, 2011 182.50 191.80 180.80 190.10 44,230 +6.70(+3.65%)
Jun 22, 2011 177.50 184.00 175.80 183.40 39,791 +5.70(+3.21%)
Jun 21, 2011 175.70 180.00 172.90 177.70 23,909 +2.70(+1.54%)
Jun 20, 2011 174.80 176.50 166.40 175.00 42,656 +5.50(+3.24%)
Jun 17, 2011 176.90 179.00 167.80 169.50 74,010 -7.00(-3.97%)
Jun 16, 2011 174.50 177.90 173.20 176.50 63,705 +1.10(+0.63%)
Jun 15, 2011 172.10 175.60 170.00 175.40 270,958 -15.50(-8.12%)
Jun 14, 2011 189.30 191.20 186.70 190.90 26,292 +1.70(+0.90%)
Jun 13, 2011 188.70 192.20 186.40 189.20 23,794 -0.30(-0.16%)
Jun 10, 2011 187.70 190.60 183.90 189.50 22,490 +1.90(+1.01%)
Jun 09, 2011 190.30 192.50 187.40 187.60 16,842 -2.20(-1.16%)
Jun 08, 2011 188.50 193.70 188.30 189.80 24,355 +0.30(+0.16%)
Jun 07, 2011 191.00 192.20 183.90 189.50 22,286 -0.40(-0.21%)
Jun 06, 2011 190.40 191.10 188.00 189.90 21,624 -1.20(-0.63%)
Jun 03, 2011 195.50 196.40 186.30 191.10 40,426 +7.70(+4.20%)
May 24, 2011 191.90 197.00 181.80 183.40 32,528 -7.80(-4.08%)
May 23, 2011 185.20 194.00 180.50 191.20 46,918 +5.70(+3.07%)
May 20, 2011 184.60 192.50 183.50 185.50 109,833 +0.50(+0.27%)
May 19, 2011 198.50 198.50 181.90 185.00 56,631 -11.90(-6.04%)
May 18, 2011 189.90 199.90 189.40 196.90 50,040 +6.90(+3.63%)
May 17, 2011 184.00 197.30 180.10 190.00 52,840 +6.50(+3.54%)
May 16, 2011 178.50 185.40 176.70 183.50 60,215 +6.00(+3.38%)
May 13, 2011 172.70 181.00 172.70 177.50 36,923 +5.30(+3.08%)
May 12, 2011 169.70 173.50 167.10 172.20 15,290 +2.60(+1.53%)
May 11, 2011 169.00 171.50 162.60 169.60 24,991 +0.60(+0.36%)
May 10, 2011 162.30 171.70 161.60 169.00 22,640 +7.90(+4.90%)
May 09, 2011 149.90 161.20 148.10 161.10 17,752 +11.60(+7.76%)
May 06, 2011 150.70 153.10 147.80 149.50 15,505 -0.30(-0.20%)
May 05, 2011 150.10 154.10 148.50 149.80 15,780 -1.10(-0.73%)
May 04, 2011 154.20 155.10 150.00 150.90 21,270 -3.40(-2.20%)
May 03, 2011 154.50 154.60 149.50 154.30 33,071 -0.70(-0.45%)
May 02, 2011 155.61 157.90 152.40 155.00 26,300 -0.60(-0.39%)
Apr 29, 2011 158.80 159.99 154.70 155.60 39,717 -2.70(-1.71%)
Apr 28, 2011 140.00 161.29 140.00 158.30 163,416 +20.80(+15.13%)
Apr 27, 2011 136.80 137.60 136.00 137.50 15,712 +0.40(+0.29%)
Apr 26, 2011 137.60 139.50 135.01 137.10 26,851 -0.40(-0.29%)
Apr 25, 2011 133.80 138.50 131.80 137.50 17,570 +2.70(+2.00%)
Apr 21, 2011 136.10 136.20 134.40 134.80 5,913 -0.70(-0.52%)
Apr 20, 2011 137.00 137.00 134.20 135.50 11,962 -0.40(-0.29%)
Apr 19, 2011 137.50 137.50 135.10 135.90 12,933 -0.90(-0.66%)
Apr 18, 2011 136.60 137.50 136.20 136.80 36,174 -0.50(-0.36%)
Apr 15, 2011 136.00 137.40 135.50 137.30 7,498 +0.50(+0.37%)
Apr 14, 2011 135.40 137.40 135.40 136.80 8,194 +0.40(+0.29%)
Apr 13, 2011 136.90 138.00 135.10 136.40 9,498 +0.25(+0.18%)
Apr 12, 2011 136.20 137.40 135.10 136.15 10,971 -0.35(-0.26%)
Apr 11, 2011 137.00 137.40 135.00 136.50 7,814 +0.00(+0.00%)
Apr 08, 2011 135.10 137.30 134.20 136.50 12,057 +2.10(+1.56%)
Apr 07, 2011 137.20 138.00 134.00 134.40 10,136 -2.40(-1.75%)
Apr 06, 2011 135.00 138.00 133.10 136.80 8,604 +1.80(+1.33%)
Apr 05, 2011 133.30 135.50 131.90 135.00 9,267 +3.20(+2.43%)
Apr 04, 2011 131.10 133.20 131.10 131.80 10,400 +1.20(+0.92%)
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.