Aveo Pharmaceuticals (NQ: AVEO )

5.920 USD -0.370 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.70 11.00 6.700 7.000 2,950,134 -10.70(-60.45%)
Jan 30, 2019 17.40 18.00 17.20 17.70 67,198 +0.40(+2.31%)
Jan 29, 2019 17.70 18.00 17.20 17.30 43,441 -0.30(-1.70%)
Jan 28, 2019 17.80 18.50 17.20 17.60 76,505 -0.50(-2.76%)
Jan 25, 2019 17.40 18.30 17.10 18.10 91,340 +0.80(+4.62%)
Jan 24, 2019 17.70 18.10 17.00 17.30 101,627 -0.40(-2.26%)
Jan 23, 2019 18.40 18.60 17.00 17.70 115,575 -0.50(-2.75%)
Jan 22, 2019 19.10 19.80 18.00 18.20 142,130 -1.20(-6.19%)
Jan 18, 2019 19.20 19.70 18.90 19.40 81,620 -0.20(-1.02%)
Jan 17, 2019 19.60 20.00 19.20 19.60 62,386 -0.20(-1.01%)
Jan 16, 2019 19.80 20.30 19.40 19.80 56,594 -0.10(-0.50%)
Jan 15, 2019 18.50 20.30 18.50 19.90 106,345 +1.20(+6.42%)
Jan 14, 2019 19.90 20.00 18.50 18.70 98,983 -1.00(-5.08%)
Jan 11, 2019 20.50 20.70 19.60 19.70 113,380 -0.90(-4.37%)
Jan 10, 2019 21.10 21.10 19.70 20.60 119,993 -0.60(-2.83%)
Jan 09, 2019 20.70 21.40 20.50 21.20 103,839 +0.50(+2.42%)
Jan 08, 2019 20.90 21.10 20.10 20.70 139,710 +0.00(+0.00%)
Jan 07, 2019 19.60 21.30 19.40 20.70 179,589 +1.40(+7.25%)
Jan 04, 2019 19.10 19.90 18.50 19.30 147,640 +1.20(+6.63%)
Jan 03, 2019 18.30 18.70 17.60 18.10 82,613 -0.20(-1.09%)
Jan 02, 2019 16.30 18.80 15.80 18.30 195,919 +2.30(+14.38%)
Dec 31, 2018 16.70 16.80 15.40 16.00 188,110 -0.30(-1.84%)
Dec 28, 2018 16.20 16.90 16.00 16.30 130,550 +0.10(+0.62%)
Dec 27, 2018 16.80 17.20 15.50 16.20 151,606 -0.50(-2.99%)
Dec 26, 2018 16.30 17.30 15.80 16.70 204,682 +0.50(+3.09%)
Dec 24, 2018 15.00 16.40 14.00 16.20 167,130 +1.30(+8.72%)
Dec 21, 2018 16.40 16.40 14.35 14.90 278,630 -1.50(-9.15%)
Dec 20, 2018 17.20 17.50 15.80 16.40 242,204 -0.80(-4.65%)
Dec 19, 2018 17.00 18.30 17.00 17.20 128,885 -0.20(-1.15%)
Dec 18, 2018 19.10 19.40 17.00 17.40 221,539 -1.70(-8.90%)
Dec 17, 2018 19.50 20.20 18.60 19.10 161,146 -0.40(-2.05%)
Dec 14, 2018 19.80 20.30 19.50 19.50 125,610 -0.40(-2.01%)
Dec 13, 2018 20.80 21.00 19.70 19.90 123,030 -0.70(-3.40%)
Dec 12, 2018 20.60 21.00 19.80 20.60 158,425 +0.30(+1.48%)
Dec 11, 2018 20.50 20.60 19.60 20.30 105,798 +0.00(+0.00%)
Dec 10, 2018 20.10 20.40 19.60 20.30 76,491 +0.10(+0.50%)
Dec 07, 2018 20.30 20.70 19.50 20.20 161,090 -0.10(-0.49%)
Dec 06, 2018 19.90 20.50 19.70 20.30 139,051 +0.10(+0.50%)
Dec 04, 2018 21.10 21.30 20.15 20.20 149,220 -0.90(-4.27%)
Dec 03, 2018 21.90 21.90 20.90 21.10 169,198 +0.40(+1.93%)
Nov 30, 2018 20.10 20.90 19.50 20.70 336,380 +0.60(+2.99%)
Nov 29, 2018 20.50 21.00 20.00 20.10 204,799 -0.60(-2.90%)
Nov 28, 2018 20.50 21.60 19.80 20.70 219,462 +0.10(+0.49%)
Nov 27, 2018 22.10 22.10 20.30 20.60 188,060 -1.50(-6.79%)
Nov 26, 2018 22.30 22.50 21.10 22.10 229,364 +0.20(+0.91%)
Nov 23, 2018 20.80 21.90 20.80 21.90 241,020 +1.30(+6.31%)
Nov 21, 2018 20.60 20.60 20.60 0 +0.60(+3.00%)
Nov 20, 2018 19.10 20.80 18.90 20.00 326,162 +1.20(+6.38%)
Nov 19, 2018 18.60 19.20 18.40 18.80 257,062 -0.10(-0.53%)
Nov 16, 2018 18.30 19.20 17.70 18.90 180,320 +0.40(+2.16%)
Nov 15, 2018 18.60 18.90 18.30 18.50 236,026 -0.60(-3.14%)
Nov 14, 2018 18.70 19.20 18.00 19.10 176,114 +0.50(+2.69%)
Nov 13, 2018 18.20 18.60 14.90 18.60 472,953 +0.60(+3.33%)
Nov 12, 2018 18.80 18.80 17.80 18.00 160,252 -0.60(-3.23%)
Nov 09, 2018 19.50 20.60 17.80 18.60 490,620 -1.40(-7.00%)
Nov 08, 2018 20.30 20.40 19.50 20.00 490,210 -0.10(-0.50%)
Nov 07, 2018 21.20 21.50 19.60 20.10 561,486 -0.20(-0.99%)
Nov 06, 2018 24.70 25.00 20.20 20.30 1,615,187 -5.70(-21.92%)
Nov 05, 2018 28.00 28.20 25.10 26.00 642,097 -1.90(-6.81%)
Nov 02, 2018 26.00 28.50 25.80 27.90 351,400 +2.10(+8.14%)
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.