Aveo Pharmaceuticals (NQ: AVEO )

3.374 USD -0.036 (-1.06%)
Streaming Delayed Price Updated: 11:47 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.70 11.70 11.10 11.10 32,315 -0.50(-4.31%)
Sep 29, 2014 11.90 12.00 11.40 11.60 12,895 -0.10(-0.85%)
Sep 26, 2014 11.40 12.30 11.20 11.70 48,535 +0.20(+1.74%)
Sep 25, 2014 11.50 11.90 11.20 11.50 19,278 +0.10(+0.88%)
Sep 24, 2014 11.70 12.10 11.40 11.40 25,945 -0.10(-0.87%)
Sep 23, 2014 11.60 11.80 11.50 11.50 15,052 -0.30(-2.54%)
Sep 22, 2014 12.90 12.90 11.55 11.80 46,116 -0.90(-7.09%)
Sep 19, 2014 11.70 13.00 11.20 12.70 97,252 +0.80(+6.72%)
Sep 18, 2014 12.00 12.00 11.31 11.90 16,604 +0.20(+1.71%)
Sep 17, 2014 11.30 11.70 11.00 11.70 34,341 +0.60(+5.41%)
Sep 16, 2014 11.80 11.90 10.90 11.10 58,057 -0.90(-7.50%)
Sep 15, 2014 11.60 12.20 11.50 12.00 28,006 +0.50(+4.35%)
Sep 12, 2014 11.80 12.10 11.50 11.50 14,713 -0.40(-3.36%)
Sep 11, 2014 11.90 12.10 11.80 11.90 14,452 -0.10(-0.83%)
Sep 10, 2014 12.10 12.10 11.60 12.00 22,578 +0.00(+0.00%)
Sep 09, 2014 12.20 12.50 12.00 12.00 13,035 -0.40(-3.23%)
Sep 08, 2014 12.20 12.60 12.20 12.40 23,777 +0.35(+2.90%)
Sep 05, 2014 12.20 12.50 11.90 12.05 56,193 -0.35(-2.82%)
Sep 04, 2014 12.50 12.80 12.40 12.40 13,257 -0.10(-0.80%)
Sep 03, 2014 13.00 13.00 12.40 12.50 20,593 -0.30(-2.34%)
Sep 02, 2014 13.20 13.50 12.60 12.80 36,744 -0.40(-3.03%)
Aug 29, 2014 13.00 13.20 13.20 13.20 35,690 +0.30(+2.33%)
Aug 28, 2014 13.10 13.10 12.20 12.90 33,149 -0.25(-1.90%)
Aug 27, 2014 13.80 13.90 13.10 13.15 42,822 -0.55(-4.01%)
Aug 26, 2014 13.20 13.90 13.20 13.70 49,739 +0.30(+2.24%)
Aug 25, 2014 13.20 13.60 13.20 13.40 17,902 +0.20(+1.52%)
Aug 22, 2014 13.60 13.60 13.18 13.20 14,952 -0.30(-2.22%)
Aug 21, 2014 13.80 13.80 13.20 13.50 26,529 +0.00(+0.00%)
Aug 20, 2014 13.20 13.90 13.20 13.50 53,625 +0.30(+2.27%)
Aug 19, 2014 12.60 13.50 12.60 13.20 76,961 +0.70(+5.60%)
Aug 18, 2014 12.50 12.60 12.10 12.50 37,240 +0.40(+3.31%)
Aug 15, 2014 12.60 12.60 11.80 12.10 63,202 -0.30(-2.42%)
Aug 14, 2014 12.30 12.50 12.10 12.40 34,806 +0.20(+1.64%)
Aug 13, 2014 11.60 12.20 11.40 12.20 42,416 +0.60(+5.17%)
Aug 12, 2014 12.00 12.40 11.30 11.60 34,990 -0.30(-2.52%)
Aug 11, 2014 12.00 12.00 11.60 11.90 32,897 +0.10(+0.85%)
Aug 08, 2014 11.20 11.80 11.10 11.80 49,538 +0.70(+6.31%)
Aug 07, 2014 10.80 11.30 10.60 11.10 35,229 +0.20(+1.83%)
Aug 06, 2014 11.50 11.61 10.80 10.90 127,801 -0.60(-5.22%)
Aug 05, 2014 11.80 11.80 11.50 11.50 28,262 -0.40(-3.36%)
Aug 04, 2014 12.50 12.50 11.80 11.90 34,463 -0.40(-3.25%)
Aug 01, 2014 12.60 12.80 12.00 12.30 63,124 -0.30(-2.38%)
Jul 31, 2014 12.90 13.30 12.50 12.60 53,649 -0.30(-2.33%)
Jul 30, 2014 12.90 13.10 12.60 12.90 40,489 +0.30(+2.38%)
Jul 29, 2014 12.90 12.90 12.50 12.60 32,398 -0.10(-0.79%)
Jul 28, 2014 12.70 13.00 12.20 12.70 61,155 +0.20(+1.60%)
Jul 25, 2014 12.00 12.80 11.80 12.50 54,267 +0.40(+3.31%)
Jul 24, 2014 12.20 12.20 11.70 12.10 50,017 +0.20(+1.68%)
Jul 23, 2014 11.70 12.20 11.60 11.90 76,976 +0.00(+0.00%)
Jul 22, 2014 12.40 12.60 11.90 11.90 58,581 -0.10(-0.83%)
Jul 21, 2014 11.90 12.40 11.90 12.00 28,996 +0.00(+0.00%)
Jul 18, 2014 11.80 12.40 11.70 12.00 50,962 +0.20(+1.69%)
Jul 17, 2014 12.30 12.60 11.70 11.80 69,219 -0.50(-4.07%)
Jul 16, 2014 12.70 13.20 12.10 12.30 84,536 -0.40(-3.15%)
Jul 15, 2014 14.00 14.03 12.60 12.70 160,453 -1.40(-9.93%)
Jul 14, 2014 14.70 14.70 13.80 14.10 77,462 +0.10(+0.71%)
Jul 11, 2014 14.20 14.40 13.80 14.00 79,328 +0.00(+0.00%)
Jul 10, 2014 14.30 14.60 13.90 14.00 74,215 -0.80(-5.41%)
Jul 09, 2014 14.70 15.00 14.30 14.80 60,590 +0.00(+0.00%)
Jul 08, 2014 16.10 16.20 14.70 14.80 145,309 -1.60(-9.76%)
Jul 07, 2014 18.00 18.10 16.30 16.40 114,461 -1.50(-8.38%)
Jul 03, 2014 18.00 17.90 17.90 17.90 32,600 +0.10(+0.56%)
Jul 02, 2014 18.00 18.50 17.40 17.80 140,313 -0.30(-1.66%)
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.