Aveo Pharmaceuticals (NQ: AVEO )

6.580 +0.580 (+9.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.70 21.20 18.80 20.30 252,991 +0.30(+1.50%)
May 28, 2015 21.20 21.30 19.70 20.00 249,821 -1.60(-7.41%)
May 27, 2015 22.20 22.30 20.40 21.60 367,084 -1.10(-4.85%)
May 26, 2015 23.10 24.80 22.00 22.70 433,941 -0.40(-1.73%)
May 22, 2015 24.00 23.10 23.10 23.10 1,993,970 +0.80(+3.59%)
May 21, 2015 18.40 35.00 18.10 22.30 9,425,754 +6.30(+39.38%)
May 20, 2015 15.10 17.20 15.00 16.00 437,243 +2.60(+19.40%)
May 19, 2015 12.50 13.60 12.50 13.40 50,366 +1.00(+8.06%)
May 18, 2015 12.00 12.50 11.80 12.40 32,420 +0.50(+4.20%)
May 15, 2015 12.00 12.20 11.60 11.90 56,264 -0.40(-3.25%)
May 14, 2015 12.70 12.80 12.30 12.30 46,282 -0.30(-2.38%)
May 13, 2015 12.40 12.80 12.10 12.60 22,085 +0.30(+2.44%)
May 12, 2015 13.20 13.60 12.20 12.30 100,388 -1.10(-8.21%)
May 11, 2015 13.90 14.00 13.30 13.40 43,403 -0.30(-2.19%)
May 08, 2015 13.60 14.30 13.10 13.70 61,927 +0.10(+0.74%)
May 07, 2015 16.00 16.00 13.40 13.60 159,311 -2.20(-13.92%)
May 06, 2015 16.00 16.00 15.50 15.80 30,316 +0.10(+0.64%)
May 05, 2015 16.00 16.20 15.60 15.70 30,298 -0.30(-1.88%)
May 04, 2015 15.00 16.40 14.70 16.00 72,128 +0.90(+5.96%)
May 01, 2015 15.20 15.90 14.60 15.10 68,172 -0.10(-0.66%)
Apr 30, 2015 16.60 16.90 15.10 15.20 106,716 -1.70(-10.06%)
Apr 29, 2015 17.10 17.40 16.30 16.90 50,774 -0.10(-0.59%)
Apr 28, 2015 18.00 18.50 15.90 17.00 169,709 -1.20(-6.59%)
Apr 27, 2015 19.20 19.70 17.47 18.20 139,243 -1.00(-5.21%)
Apr 24, 2015 20.30 20.50 19.00 19.20 102,146 -0.80(-4.00%)
Apr 23, 2015 20.70 21.00 18.20 20.00 249,987 -0.40(-1.96%)
Apr 22, 2015 19.70 21.70 19.30 20.40 471,811 +1.20(+6.25%)
Apr 21, 2015 18.10 19.80 18.10 19.20 213,688 +1.10(+6.08%)
Apr 20, 2015 19.10 19.10 17.60 18.10 109,351 -0.30(-1.63%)
Apr 17, 2015 17.60 19.70 17.40 18.40 330,216 +1.20(+6.98%)
Apr 16, 2015 15.00 17.30 14.80 17.20 228,896 +2.40(+16.22%)
Apr 15, 2015 14.90 15.40 14.20 14.80 76,422 +0.05(+0.34%)
Apr 14, 2015 15.00 15.40 14.60 14.75 38,793 -0.25(-1.67%)
Apr 13, 2015 15.10 16.00 14.70 15.00 64,754 -0.10(-0.66%)
Apr 10, 2015 16.00 16.20 15.00 15.10 46,079 -0.70(-4.43%)
Apr 09, 2015 15.60 16.30 15.60 15.80 27,173 +0.20(+1.28%)
Apr 08, 2015 15.50 15.90 14.70 15.60 34,681 +0.30(+1.96%)
Apr 07, 2015 15.40 16.00 15.10 15.30 36,673 +0.00(+0.00%)
Apr 06, 2015 16.20 16.80 15.00 15.30 102,517 -0.80(-4.97%)
Apr 02, 2015 15.30 16.10 16.10 16.10 206,530 +0.90(+5.92%)
Apr 01, 2015 14.50 15.30 14.00 15.20 125,747 +0.70(+4.83%)
Mar 31, 2015 14.50 14.50 14.00 14.50 42,188 +0.10(+0.69%)
Mar 30, 2015 13.80 14.50 13.80 14.40 50,566 +0.70(+5.11%)
Mar 27, 2015 13.90 14.20 13.60 13.70 29,091 +0.10(+0.74%)
Mar 26, 2015 13.50 13.80 13.00 13.60 47,474 -0.10(-0.73%)
Mar 25, 2015 14.30 14.60 13.50 13.70 63,852 -0.70(-4.86%)
Mar 24, 2015 13.80 15.00 13.20 14.40 64,736 +0.50(+3.60%)
Mar 23, 2015 13.70 14.60 13.70 13.90 51,282 +0.40(+2.96%)
Mar 20, 2015 15.10 16.00 13.50 13.50 145,218 -1.60(-10.60%)
Mar 19, 2015 13.60 15.60 13.10 15.10 120,400 +1.60(+11.85%)
Mar 18, 2015 13.30 13.80 13.00 13.50 52,037 +0.10(+0.75%)
Mar 17, 2015 12.20 13.70 11.93 13.40 99,803 +0.80(+6.35%)
Mar 16, 2015 14.00 14.10 12.40 12.60 144,499 -1.40(-10.00%)
Mar 13, 2015 14.20 14.40 13.60 14.00 101,808 -0.30(-2.10%)
Mar 12, 2015 14.70 14.70 13.60 14.30 96,530 -0.30(-2.05%)
Mar 11, 2015 14.70 15.70 14.40 14.60 157,821 -0.10(-0.68%)
Mar 10, 2015 15.30 15.80 14.20 14.70 255,523 -0.90(-5.77%)
Mar 09, 2015 18.40 18.40 15.50 15.60 724,188 +0.60(+4.00%)
Mar 06, 2015 17.20 20.20 14.60 15.00 2,024,853 +0.80(+5.63%)
Mar 05, 2015 17.30 17.70 13.60 14.20 381,824 -1.20(-7.79%)
Mar 04, 2015 11.40 15.50 11.00 15.40 203,929 +3.90(+33.91%)
Mar 03, 2015 11.50 11.90 11.00 11.50 38,512 -0.20(-1.71%)
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.