Aveo Pharmaceuticals (NQ: AVEO )

14.87 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.600 9.860 9.500 9.800 6,328 +0.26(+2.69%)
Feb 26, 2016 9.900 9.950 9.500 9.543 6,737 -0.42(-4.19%)
Feb 25, 2016 10.00 10.00 9.675 9.960 5,302 +0.16(+1.65%)
Feb 24, 2016 9.230 9.855 9.230 9.798 11,628 +0.38(+4.01%)
Feb 23, 2016 10.00 10.00 9.398 9.420 16,629 -0.56(-5.66%)
Feb 22, 2016 9.800 9.800 9.600 9.985 18,259 +0.38(+4.01%)
Feb 19, 2016 9.300 9.736 8.942 9.600 11,962 +0.18(+1.91%)
Feb 18, 2016 9.007 9.605 9.007 9.420 9,964 -0.07(-0.74%)
Feb 17, 2016 9.000 9.500 8.800 9.490 10,710 +0.33(+3.64%)
Feb 16, 2016 8.700 9.301 8.700 9.157 11,118 +0.37(+4.25%)
Feb 12, 2016 8.300 8.784 8.784 8.784 8,110 +0.38(+4.56%)
Feb 11, 2016 8.640 9.000 8.200 8.401 20,923 -0.30(-3.45%)
Feb 10, 2016 8.900 9.400 8.600 8.701 11,713 -0.09(-1.00%)
Feb 09, 2016 9.500 9.900 8.634 8.789 29,508 -0.72(-7.59%)
Feb 08, 2016 9.500 9.648 9.500 9.511 28,186 +0.01(+0.11%)
Feb 05, 2016 10.00 10.00 9.500 9.501 27,664 -0.50(-4.98%)
Feb 04, 2016 9.700 10.00 9.690 9.999 9,445 +0.32(+3.26%)
Feb 03, 2016 9.800 10.00 9.601 9.683 10,478 -0.19(-1.94%)
Feb 02, 2016 9.841 10.10 9.800 9.875 6,139 -0.03(-0.25%)
Feb 01, 2016 9.800 10.10 9.600 9.900 12,992 -0.20(-1.98%)
Jan 29, 2016 9.825 10.20 9.800 10.10 13,020 +0.30(+3.06%)
Jan 28, 2016 10.10 10.10 9.760 9.800 18,215 -0.40(-3.92%)
Jan 27, 2016 10.39 10.60 10.00 10.20 17,091 +0.00(+0.00%)
Jan 26, 2016 10.40 10.40 9.900 10.20 15,720 +0.00(+0.00%)
Jan 25, 2016 10.10 10.50 9.911 10.20 14,903 +0.10(+0.99%)
Jan 22, 2016 10.20 10.30 9.610 10.10 24,142 +0.00(+0.00%)
Jan 21, 2016 10.10 10.50 9.939 10.10 9,661 +0.00(+0.00%)
Jan 20, 2016 10.00 10.10 9.600 10.10 22,078 +0.00(+0.00%)
Jan 19, 2016 9.700 10.10 9.700 10.10 35,356 +0.20(+2.02%)
Jan 15, 2016 10.00 9.900 9.900 9.900 29,870 -0.20(-1.98%)
Jan 14, 2016 10.20 10.30 9.600 10.10 39,468 +0.10(+1.00%)
Jan 13, 2016 11.10 11.10 10.00 10.00 62,425 -0.50(-4.76%)
Jan 12, 2016 10.20 10.70 10.00 10.50 45,770 +0.52(+5.22%)
Jan 11, 2016 11.00 11.50 9.628 9.979 65,903 -0.62(-5.86%)
Jan 08, 2016 10.70 11.10 10.50 10.60 34,246 -0.20(-1.85%)
Jan 07, 2016 11.00 11.20 10.40 10.80 50,787 -0.50(-4.42%)
Jan 06, 2016 11.80 11.80 11.00 11.30 56,213 -0.40(-3.42%)
Jan 05, 2016 12.70 12.70 11.60 11.70 56,093 -0.90(-7.14%)
Jan 04, 2016 12.50 12.60 11.80 12.60 60,926 +0.00(+0.00%)
Dec 31, 2015 12.70 12.60 12.60 12.60 33,020 -0.30(-2.33%)
Dec 30, 2015 12.80 12.90 12.40 12.90 47,820 +0.30(+2.38%)
Dec 29, 2015 13.00 13.10 12.40 12.60 69,562 +0.30(+2.44%)
Dec 28, 2015 12.50 12.70 12.10 12.30 36,944 -0.30(-2.38%)
Dec 24, 2015 12.70 12.60 12.60 12.60 31,360 -0.10(-0.79%)
Dec 23, 2015 12.00 13.00 11.80 12.70 111,492 +0.80(+6.72%)
Dec 22, 2015 12.60 13.00 11.70 11.90 150,746 -0.70(-5.56%)
Dec 21, 2015 12.60 14.20 12.00 12.60 1,044,525 +2.30(+22.33%)
Dec 18, 2015 11.00 11.40 10.30 10.30 61,566 -0.60(-5.50%)
Dec 17, 2015 10.10 11.00 10.10 10.90 54,183 +0.70(+6.86%)
Dec 16, 2015 9.700 10.30 9.500 10.20 24,990 +0.70(+7.37%)
Dec 15, 2015 9.600 9.799 9.200 9.500 37,313 -0.30(-3.06%)
Dec 14, 2015 10.90 10.90 9.800 9.800 79,028 -1.10(-10.09%)
Dec 11, 2015 11.10 11.25 10.80 10.90 35,536 -0.40(-3.54%)
Dec 10, 2015 11.10 11.40 11.00 11.30 18,555 +0.20(+1.80%)
Dec 09, 2015 11.30 11.50 11.00 11.10 17,746 -0.40(-3.48%)
Dec 08, 2015 11.00 11.60 10.70 11.50 33,752 +0.30(+2.68%)
Dec 07, 2015 11.30 11.50 11.20 11.20 40,532 -0.30(-2.61%)
Dec 04, 2015 11.90 11.90 11.40 11.50 29,067 -0.30(-2.54%)
Dec 03, 2015 11.90 11.90 11.52 11.80 22,855 +0.00(+0.00%)
Dec 02, 2015 11.60 11.82 11.50 11.80 25,892 +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.