Aveo Pharmaceuticals (NQ: AVEO )

6.500 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.000 8.120 7.800 7.930 425,200 +0.10(+1.28%)
Jan 28, 2021 7.770 8.130 7.710 7.830 480,464 +0.04(+0.51%)
Jan 27, 2021 8.040 8.280 7.760 7.790 309,168 -0.38(-4.65%)
Jan 26, 2021 8.250 8.390 8.060 8.170 302,559 -0.12(-1.45%)
Jan 25, 2021 8.380 8.500 7.600 8.290 425,143 -0.10(-1.19%)
Jan 22, 2021 8.170 8.438 8.050 8.390 360,500 +0.06(+0.72%)
Jan 21, 2021 8.600 8.600 8.180 8.330 239,863 -0.25(-2.91%)
Jan 20, 2021 8.550 8.780 7.950 8.580 653,214 +0.03(+0.35%)
Jan 19, 2021 8.330 8.635 8.170 8.550 374,044 +0.37(+4.52%)
Jan 15, 2021 8.180 8.420 8.040 8.180 376,700 -0.03(-0.37%)
Jan 14, 2021 8.050 8.460 8.010 8.210 410,427 +0.19(+2.37%)
Jan 13, 2021 8.150 8.190 7.870 8.020 447,319 -0.10(-1.23%)
Jan 12, 2021 7.800 8.180 7.720 8.120 679,189 +0.62(+8.27%)
Jan 11, 2021 7.610 8.224 7.450 7.500 860,257 -0.01(-0.13%)
Jan 08, 2021 7.250 7.700 7.060 7.510 975,500 +0.30(+4.16%)
Jan 07, 2021 6.400 7.240 6.400 7.210 940,994 +0.90(+14.26%)
Jan 06, 2021 6.190 6.630 6.160 6.310 500,795 +0.17(+2.77%)
Jan 05, 2021 5.980 6.200 5.940 6.140 321,716 +0.17(+2.85%)
Jan 04, 2021 5.830 6.050 5.661 5.970 330,337 +0.20(+3.47%)
Dec 31, 2020 5.770 5.770 5.770 210,220 +0.05(+0.87%)
Dec 30, 2020 5.500 5.840 5.480 5.720 210,220 +0.24(+4.38%)
Dec 29, 2020 5.650 5.750 5.400 5.480 346,504 -0.21(-3.69%)
Dec 28, 2020 5.910 6.080 5.660 5.690 347,192 -0.17(-2.90%)
Dec 24, 2020 5.990 6.030 5.725 5.860 212,600 -0.11(-1.84%)
Dec 23, 2020 5.750 6.000 5.560 5.970 366,469 +0.26(+4.55%)
Dec 22, 2020 5.600 5.750 5.500 5.710 302,933 +0.19(+3.44%)
Dec 21, 2020 5.120 5.610 5.120 5.520 427,045 +0.37(+7.18%)
Dec 18, 2020 5.400 5.415 5.140 5.150 357,800 -0.16(-3.01%)
Dec 17, 2020 5.210 5.400 5.210 5.310 212,552 +0.07(+1.34%)
Dec 16, 2020 5.250 5.287 5.170 5.240 257,453 +0.07(+1.35%)
Dec 15, 2020 5.150 5.350 5.100 5.170 284,782 +0.09(+1.77%)
Dec 14, 2020 5.120 5.320 5.080 5.080 261,379 -0.02(-0.39%)
Dec 11, 2020 5.070 5.200 5.030 5.100 211,700 +0.01(+0.20%)
Dec 10, 2020 5.130 5.180 5.020 5.090 127,547 -0.03(-0.59%)
Dec 09, 2020 5.330 5.370 5.040 5.120 313,231 -0.21(-3.94%)
Dec 08, 2020 5.170 5.350 5.000 5.330 495,466 +0.19(+3.70%)
Dec 07, 2020 5.400 5.455 5.130 5.140 274,105 -0.23(-4.28%)
Dec 04, 2020 5.210 5.405 5.119 5.370 264,300 +0.18(+3.47%)
Dec 03, 2020 5.230 5.280 5.030 5.190 339,302 -0.05(-0.95%)
Dec 02, 2020 5.160 5.260 5.050 5.240 251,475 +0.09(+1.75%)
Dec 01, 2020 5.420 5.470 5.120 5.150 316,974 -0.23(-4.28%)
Nov 30, 2020 5.420 5.460 5.210 5.380 420,228 -0.03(-0.55%)
Nov 27, 2020 5.410 5.520 5.310 5.410 227,500 +0.04(+0.74%)
Nov 25, 2020 5.470 5.620 5.340 5.370 1,233,900 -0.09(-1.65%)
Nov 24, 2020 5.800 5.880 5.430 5.460 741,269 -0.32(-5.54%)
Nov 23, 2020 6.150 6.200 5.750 5.780 427,013 -0.35(-5.71%)
Nov 20, 2020 5.830 6.740 5.780 6.130 1,874,000 +0.25(+4.25%)
Nov 19, 2020 5.810 5.930 5.710 5.880 174,409 +0.09(+1.55%)
Nov 18, 2020 5.910 6.000 5.770 5.790 141,777 -0.14(-2.36%)
Nov 17, 2020 5.910 5.980 5.770 5.930 175,023 +0.02(+0.34%)
Nov 16, 2020 6.000 6.120 5.750 5.910 268,957 -0.04(-0.67%)
Nov 13, 2020 5.890 6.050 5.780 5.950 161,400 +0.11(+1.88%)
Nov 12, 2020 5.950 6.080 5.810 5.840 163,302 -0.12(-2.01%)
Nov 11, 2020 5.880 5.990 5.710 5.960 154,286 +0.08(+1.36%)
Nov 10, 2020 6.000 6.000 5.530 5.880 284,973 -0.14(-2.33%)
Nov 09, 2020 5.990 6.210 5.800 6.020 409,904 +0.36(+6.36%)
Nov 06, 2020 5.810 5.820 5.470 5.660 191,100 -0.17(-2.92%)
Nov 05, 2020 5.870 5.928 5.600 5.830 161,492 +0.04(+0.69%)
Nov 04, 2020 5.700 5.970 5.650 5.790 234,324 +0.11(+1.94%)
Nov 03, 2020 5.520 5.720 5.520 5.680 156,465 +0.21(+3.84%)
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.