Aveo Pharmaceuticals (NQ: AVEO )

5.340 USD -0.380 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.600 9.684 8.948 9.299 30,607 -0.22(-2.35%)
Aug 30, 2016 9.500 9.691 9.310 9.523 11,367 -0.13(-1.33%)
Aug 29, 2016 9.675 9.699 9.400 9.651 26,566 -0.05(-0.49%)
Aug 26, 2016 9.500 9.900 9.500 9.699 5,389 -0.00(-0.01%)
Aug 25, 2016 9.874 9.986 9.401 9.700 30,905 -0.20(-2.02%)
Aug 24, 2016 9.800 10.00 9.510 9.900 12,952 -0.10(-0.99%)
Aug 23, 2016 10.00 10.00 9.500 9.999 24,016 -0.10(-1.00%)
Aug 22, 2016 10.20 10.20 9.600 10.10 17,330 +0.05(+0.50%)
Aug 19, 2016 10.20 10.30 9.907 10.05 18,009 -0.05(-0.50%)
Aug 18, 2016 10.00 10.20 9.603 10.10 46,828 +0.30(+3.06%)
Aug 17, 2016 9.900 9.999 9.465 9.800 21,225 +0.00(+0.00%)
Aug 16, 2016 10.10 10.10 9.600 9.800 22,108 -0.15(-1.51%)
Aug 15, 2016 10.30 10.40 9.900 9.950 26,353 +0.10(+1.00%)
Aug 12, 2016 9.200 10.10 9.104 9.851 68,428 +0.68(+7.37%)
Aug 11, 2016 9.300 9.515 9.000 9.175 22,668 -0.03(-0.37%)
Aug 10, 2016 9.510 9.600 9.000 9.209 28,341 -0.39(-4.06%)
Aug 09, 2016 9.505 10.00 9.497 9.599 22,160 -0.40(-4.01%)
Aug 08, 2016 10.00 10.10 9.600 10.00 16,624 +0.10(+1.01%)
Aug 05, 2016 9.700 10.00 9.500 9.900 24,444 +0.30(+3.11%)
Aug 04, 2016 10.00 10.00 9.500 9.601 24,834 -0.25(-2.53%)
Aug 03, 2016 9.500 10.00 9.500 9.850 8,436 +0.15(+1.56%)
Aug 02, 2016 10.00 10.10 9.500 9.699 17,049 -0.18(-1.79%)
Aug 01, 2016 9.900 10.20 9.800 9.876 12,914 -0.12(-1.24%)
Jul 29, 2016 10.20 10.30 10.00 10.00 12,644 -0.10(-0.99%)
Jul 28, 2016 10.00 10.30 10.00 10.10 13,424 +0.10(+1.00%)
Jul 27, 2016 10.00 10.20 10.00 10.00 17,072 +0.00(+0.00%)
Jul 26, 2016 9.800 10.20 9.800 10.00 9,321 +0.13(+1.33%)
Jul 25, 2016 10.30 10.90 9.600 9.869 35,042 -0.33(-3.25%)
Jul 22, 2016 10.30 10.50 9.155 10.20 38,074 -0.30(-2.86%)
Jul 21, 2016 9.600 10.50 9.600 10.50 36,317 +0.99(+10.40%)
Jul 20, 2016 9.400 9.750 9.400 9.511 5,074 -0.11(-1.18%)
Jul 19, 2016 9.300 9.625 9.281 9.625 10,609 +0.37(+4.04%)
Jul 18, 2016 9.500 9.500 9.150 9.251 13,329 -0.16(-1.69%)
Jul 15, 2016 9.487 9.700 9.200 9.410 5,965 -0.09(-0.94%)
Jul 14, 2016 10.00 10.20 9.401 9.499 17,886 -0.10(-1.04%)
Jul 13, 2016 9.400 9.896 9.400 9.599 13,834 +0.06(+0.59%)
Jul 12, 2016 9.400 9.600 9.400 9.543 10,000 +0.04(+0.43%)
Jul 11, 2016 9.500 9.601 9.401 9.502 14,559 +0.03(+0.33%)
Jul 08, 2016 9.500 9.304 9.304 9.471 22,352 +0.17(+1.79%)
Jul 07, 2016 9.400 9.400 9.300 9.304 7,080 -0.04(-0.48%)
Jul 05, 2016 9.400 9.500 9.200 9.349 8,182 -0.05(-0.54%)
Jul 01, 2016 9.500 9.400 9.400 9.400 12,520 -0.21(-2.20%)
Jun 30, 2016 9.400 9.751 9.160 9.611 12,130 +0.19(+1.98%)
Jun 29, 2016 9.400 9.500 9.300 9.424 6,992 +0.02(+0.26%)
Jun 28, 2016 9.500 9.600 9.100 9.400 7,400 +0.20(+2.21%)
Jun 27, 2016 9.400 9.700 9.000 9.197 16,332 -0.32(-3.38%)
Jun 24, 2016 9.300 9.800 9.300 9.519 32,248 -0.28(-2.88%)
Jun 23, 2016 9.800 10.00 9.446 9.801 7,959 -0.10(-1.00%)
Jun 22, 2016 9.800 9.999 9.590 9.900 7,716 +0.10(+1.02%)
Jun 21, 2016 10.10 10.20 9.619 9.800 13,416 -0.30(-2.97%)
Jun 20, 2016 10.32 10.60 10.00 10.10 18,579 -0.10(-0.98%)
Jun 17, 2016 9.300 10.30 9.200 10.20 19,192 +0.80(+8.51%)
Jun 16, 2016 9.700 9.700 9.200 9.400 11,449 -0.35(-3.58%)
Jun 15, 2016 9.800 9.800 9.500 9.749 17,464 +0.04(+0.45%)
Jun 14, 2016 10.00 10.00 10.00 9.705 17,683 -0.49(-4.85%)
Jun 13, 2016 10.30 10.60 10.10 10.20 19,953 -0.10(-0.97%)
Jun 10, 2016 10.50 10.60 10.10 10.30 13,259 -0.30(-2.83%)
Jun 09, 2016 10.80 10.80 10.30 10.60 10,116 -0.10(-0.93%)
Jun 08, 2016 10.40 10.80 10.00 10.70 14,703 +0.20(+1.90%)
Jun 07, 2016 10.70 10.80 10.40 10.50 9,302 -0.30(-2.78%)
Jun 06, 2016 10.50 10.90 10.20 10.80 29,693 +0.40(+3.85%)
Jun 03, 2016 10.10 10.70 10.00 10.40 21,716 +0.00(+0.00%)
Jun 02, 2016 10.90 11.10 10.20 10.40 32,319 -0.50(-4.59%)
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.