Aveo Pharmaceuticals (NQ: AVEO )

3.750 USD -0.200 (-5.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 78.70 80.50 75.80 76.30 23,497 -2.40(-3.05%)
Oct 26, 2012 79.90 78.70 78.70 78.70 7,530 -1.40(-1.75%)
Oct 25, 2012 81.20 82.00 79.50 80.10 11,631 -0.70(-0.87%)
Oct 24, 2012 81.40 82.30 79.10 80.80 15,391 -0.50(-0.62%)
Oct 23, 2012 79.10 82.50 76.05 81.30 36,718 +3.90(+5.04%)
Oct 19, 2012 82.40 83.00 75.90 77.40 35,501 -5.40(-6.52%)
Oct 18, 2012 82.50 83.50 81.70 82.80 17,622 -0.30(-0.36%)
Oct 17, 2012 84.40 85.20 82.40 83.10 35,282 +0.20(+0.24%)
Oct 16, 2012 83.00 83.90 80.90 82.90 19,639 +0.60(+0.73%)
Oct 15, 2012 80.00 82.30 79.50 82.30 16,602 +2.50(+3.13%)
Oct 12, 2012 85.60 86.85 79.50 79.80 44,108 -5.80(-6.78%)
Oct 11, 2012 86.90 87.90 85.00 85.60 21,019 -0.90(-1.04%)
Oct 10, 2012 88.00 89.80 85.70 86.50 32,899 -1.70(-1.93%)
Oct 09, 2012 92.90 93.40 87.20 88.20 35,188 -4.80(-5.16%)
Oct 08, 2012 97.00 97.30 91.40 93.00 40,577 -6.90(-6.91%)
Oct 05, 2012 99.30 102.70 97.50 99.90 20,344 +0.50(+0.50%)
Oct 04, 2012 104.00 104.00 98.60 99.40 19,882 -3.90(-3.78%)
Oct 03, 2012 105.10 106.30 102.60 103.30 19,569 -1.40(-1.34%)
Oct 02, 2012 102.30 104.70 102.30 104.70 18,016 +2.50(+2.45%)
Oct 01, 2012 110.00 110.00 101.75 102.20 25,083 -1.90(-1.83%)
Sep 28, 2012 104.80 105.20 102.40 104.10 23,016 -1.10(-1.05%)
Sep 27, 2012 101.00 105.40 100.10 105.20 16,483 +4.90(+4.89%)
Sep 26, 2012 99.60 101.20 98.20 100.30 27,488 +0.20(+0.20%)
Sep 25, 2012 107.30 107.50 99.75 100.10 27,070 -6.80(-6.36%)
Sep 24, 2012 108.00 109.40 105.85 106.90 23,358 -1.20(-1.11%)
Sep 21, 2012 107.70 108.50 106.10 108.10 65,682 +1.00(+0.93%)
Sep 20, 2012 105.00 109.80 104.10 107.10 16,970 +1.80(+1.71%)
Sep 19, 2012 107.50 108.40 104.20 105.30 13,080 -2.30(-2.14%)
Sep 18, 2012 104.00 108.80 104.00 107.60 20,944 +2.30(+2.18%)
Sep 17, 2012 111.30 114.50 104.50 105.30 32,359 -6.20(-5.56%)
Sep 14, 2012 106.60 112.80 106.60 111.50 22,854 +5.40(+5.09%)
Sep 13, 2012 101.90 107.80 101.40 106.10 23,525 +3.90(+3.82%)
Sep 12, 2012 100.40 102.20 98.70 102.20 25,289 +2.30(+2.30%)
Sep 11, 2012 98.90 101.40 98.45 99.90 38,441 +1.30(+1.32%)
Sep 10, 2012 102.20 102.50 98.10 98.60 26,544 -3.50(-3.43%)
Sep 07, 2012 101.30 102.50 100.00 102.10 21,647 +1.70(+1.69%)
Sep 06, 2012 98.40 101.70 98.40 100.40 28,807 +2.50(+2.55%)
Sep 05, 2012 98.60 100.19 96.50 97.90 14,124 -1.20(-1.21%)
Sep 04, 2012 96.20 100.00 95.00 99.10 26,774 +3.20(+3.34%)
Aug 31, 2012 96.00 96.30 94.40 95.90 15,685 +0.60(+0.63%)
Aug 30, 2012 94.90 95.60 93.90 95.30 24,438 +0.20(+0.21%)
Aug 29, 2012 95.00 95.90 94.40 95.10 19,577 -0.20(-0.21%)
Aug 27, 2012 95.10 96.30 93.50 95.30 20,722 +0.30(+0.32%)
Aug 24, 2012 93.90 95.30 93.80 95.00 13,234 +0.70(+0.74%)
Aug 23, 2012 94.10 94.80 92.10 94.30 31,318 -0.10(-0.11%)
Aug 22, 2012 96.50 97.00 94.00 94.40 24,179 -2.50(-2.58%)
Aug 21, 2012 94.60 98.00 93.61 96.90 21,915 +2.80(+2.98%)
Aug 20, 2012 94.80 95.70 93.40 94.10 20,892 -0.70(-0.74%)
Aug 17, 2012 91.00 95.40 91.00 94.80 28,342 +3.80(+4.18%)
Aug 16, 2012 90.60 91.10 89.00 91.00 28,099 +0.40(+0.44%)
Aug 15, 2012 86.70 90.60 86.30 90.60 30,237 +3.30(+3.78%)
Aug 14, 2012 87.00 88.80 86.00 87.30 60,423 +0.30(+0.34%)
Aug 13, 2012 86.70 88.50 85.60 87.00 34,530 +0.40(+0.46%)
Aug 10, 2012 83.10 88.10 80.60 86.60 68,590 +5.80(+7.18%)
Aug 09, 2012 79.70 82.40 78.60 80.80 57,170 +1.10(+1.38%)
Aug 08, 2012 86.30 86.90 78.90 79.70 59,535 -7.30(-8.39%)
Aug 07, 2012 88.50 89.30 86.30 87.00 39,927 -1.30(-1.47%)
Aug 06, 2012 98.50 98.60 86.20 88.30 68,821 -10.15(-10.31%)
Aug 03, 2012 94.50 99.25 93.10 98.45 90,696 +0.95(+0.97%)
Aug 02, 2012 110.00 110.00 92.60 97.50 159,848 -35.50(-26.69%)
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.