Aveo Pharmaceuticals (NQ: AVEO )

4.150 -0.100 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 66.00 67.00 64.97 65.00 26,669 -1.10(-1.66%)
Nov 29, 2012 65.80 66.80 64.80 66.10 27,079 +1.30(+2.01%)
Nov 28, 2012 77.20 78.20 61.30 64.80 127,263 -6.30(-8.86%)
Nov 27, 2012 71.10 73.00 70.70 71.10 25,655 +0.10(+0.14%)
Nov 26, 2012 72.00 74.00 69.10 71.00 55,386 -1.00(-1.39%)
Nov 23, 2012 68.50 72.00 66.60 72.00 48,650 +4.90(+7.30%)
Nov 21, 2012 65.40 67.50 65.40 67.10 73,890 +2.30(+3.55%)
Nov 20, 2012 65.00 68.29 64.60 64.80 69,530 -0.20(-0.31%)
Nov 19, 2012 61.80 65.10 61.50 65.00 51,746 +5.20(+8.70%)
Nov 16, 2012 59.60 61.10 58.00 59.80 31,005 -0.10(-0.18%)
Nov 15, 2012 61.80 63.00 59.20 59.90 26,958 -2.10(-3.39%)
Nov 14, 2012 67.50 69.40 61.90 62.00 61,211 -10.20(-14.13%)
Nov 13, 2012 67.90 73.20 67.20 72.20 27,334 +3.90(+5.71%)
Nov 12, 2012 68.50 69.90 67.50 68.30 8,351 +0.20(+0.29%)
Nov 09, 2012 66.20 70.00 66.20 68.10 20,844 +0.10(+0.15%)
Nov 08, 2012 70.30 70.30 67.55 68.00 21,937 -2.90(-4.09%)
Nov 07, 2012 72.10 72.30 70.00 70.90 21,378 -2.50(-3.41%)
Nov 06, 2012 74.10 74.10 72.30 73.40 13,531 +0.80(+1.10%)
Nov 05, 2012 70.40 75.50 70.20 72.60 26,458 +1.80(+2.54%)
Nov 02, 2012 75.40 76.90 70.40 70.80 18,967 -4.10(-5.47%)
Nov 01, 2012 76.50 78.30 74.15 74.90 29,453 -1.40(-1.83%)
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%)
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.