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 (%)
Nov 29, 2019 7.137 7.700 7.003 7.600 155,240 +0.50(+7.04%)
Nov 27, 2019 7.000 7.249 6.800 7.100 288,490 +0.40(+5.97%)
Nov 26, 2019 6.400 6.700 6.200 6.700 320,378 +0.64(+10.54%)
Nov 25, 2019 6.106 6.226 5.930 6.061 113,435 -0.10(-1.61%)
Nov 22, 2019 5.900 6.300 5.900 6.160 115,980 +0.06(+0.98%)
Nov 21, 2019 6.200 6.400 5.700 6.100 227,211 -0.10(-1.61%)
Nov 20, 2019 6.300 6.500 6.200 6.200 129,357 -0.10(-1.59%)
Nov 19, 2019 6.700 6.700 6.200 6.300 176,364 -0.30(-4.55%)
Nov 18, 2019 6.500 6.700 6.400 6.600 261,993 +0.29(+4.53%)
Nov 15, 2019 6.500 6.600 6.312 6.314 123,710 -0.13(-1.96%)
Nov 14, 2019 7.000 7.000 6.000 6.440 355,843 -0.62(-8.85%)
Nov 13, 2019 5.623 7.300 5.598 7.065 903,471 +1.46(+26.09%)
Nov 12, 2019 5.850 6.390 5.494 5.603 837,638 +0.45(+8.80%)
Nov 11, 2019 5.100 5.197 4.850 5.150 185,797 +0.05(+0.98%)
Nov 08, 2019 5.200 5.200 5.000 5.100 131,890 -0.04(-0.78%)
Nov 07, 2019 5.100 5.400 5.000 5.140 250,725 -0.16(-3.02%)
Nov 06, 2019 5.500 5.500 4.700 5.300 535,432 -0.25(-4.50%)
Nov 05, 2019 5.600 5.894 5.511 5.550 364,045 -0.15(-2.63%)
Nov 04, 2019 5.600 6.600 5.500 5.700 1,669,937 -3.25(-36.28%)
Nov 01, 2019 9.091 9.091 8.815 8.946 62,860 -0.08(-0.93%)
Oct 31, 2019 8.800 9.145 8.750 9.030 59,883 +0.33(+3.79%)
Oct 30, 2019 8.800 9.200 8.700 8.700 65,279 +0.00(+0.00%)
Oct 29, 2019 9.200 9.200 8.400 8.700 129,298 -0.50(-5.43%)
Oct 28, 2019 9.200 9.400 9.100 9.200 72,517 +0.02(+0.21%)
Oct 25, 2019 9.120 9.297 9.100 9.181 66,870 -0.12(-1.34%)
Oct 24, 2019 9.400 9.495 9.100 9.306 68,856 -0.19(-2.04%)
Oct 23, 2019 9.400 9.500 9.200 9.500 94,715 +0.10(+1.06%)
Oct 22, 2019 9.500 9.500 9.200 9.400 63,844 +0.00(+0.00%)
Oct 21, 2019 9.500 9.500 9.200 9.400 115,415 +0.30(+3.30%)
Oct 18, 2019 9.500 9.595 8.900 9.100 118,710 -0.10(-1.09%)
Oct 17, 2019 9.300 9.600 8.700 9.200 149,081 +0.00(+0.00%)
Oct 16, 2019 8.300 9.500 8.200 9.200 287,243 +1.00(+12.20%)
Oct 15, 2019 8.300 8.300 8.200 8.200 48,304 +0.00(+0.00%)
Oct 14, 2019 8.200 8.400 8.100 8.200 39,989 -0.09(-1.09%)
Oct 11, 2019 8.363 8.400 8.207 8.290 34,830 +0.06(+0.75%)
Oct 10, 2019 7.900 8.400 7.900 8.228 54,038 +0.12(+1.52%)
Oct 09, 2019 8.050 8.270 7.720 8.105 71,445 +0.01(+0.06%)
Oct 08, 2019 8.300 8.400 8.100 8.100 62,952 -0.20(-2.41%)
Oct 07, 2019 8.300 8.600 8.300 8.300 61,344 -0.05(-0.62%)
Oct 04, 2019 8.600 8.800 8.276 8.352 69,850 -0.25(-2.88%)
Oct 03, 2019 8.400 8.600 8.200 8.600 55,519 +0.30(+3.61%)
Oct 02, 2019 8.400 8.500 8.300 8.300 44,065 +0.00(+0.00%)
Oct 01, 2019 8.700 8.700 8.200 8.300 86,521 -0.14(-1.72%)
Sep 30, 2019 8.823 8.823 8.250 8.445 108,826 -0.19(-2.14%)
Sep 27, 2019 8.500 8.812 8.100 8.630 175,760 -0.07(-0.80%)
Sep 26, 2019 9.100 9.200 8.200 8.700 194,154 -0.40(-4.40%)
Sep 25, 2019 9.700 9.700 9.000 9.100 195,372 -0.40(-4.21%)
Sep 24, 2019 9.900 10.00 9.300 9.500 157,708 -0.40(-4.04%)
Sep 23, 2019 10.40 10.50 9.900 9.900 306,737 +0.14(+1.49%)
Sep 20, 2019 9.598 10.10 9.510 9.755 171,810 +0.16(+1.61%)
Sep 19, 2019 10.00 10.10 9.500 9.600 95,193 -0.40(-4.00%)
Sep 18, 2019 10.80 10.80 9.900 10.00 346,163 -0.50(-4.76%)
Sep 17, 2019 10.00 11.20 10.00 10.50 746,922 +0.60(+6.06%)
Sep 16, 2019 9.500 10.10 9.200 9.900 604,582 +0.53(+5.62%)
Sep 13, 2019 9.100 9.700 8.519 9.373 337,810 +0.17(+1.88%)
Sep 12, 2019 9.700 9.800 8.900 9.200 405,404 -0.60(-6.12%)
Sep 11, 2019 9.400 10.40 9.200 9.800 992,845 +0.56(+6.00%)
Sep 10, 2019 9.000 10.80 8.650 9.245 3,619,260 +2.18(+30.86%)
Sep 09, 2019 6.750 7.220 6.700 7.065 120,505 +0.32(+4.67%)
Sep 06, 2019 6.779 6.900 6.600 6.750 65,380 -0.04(-0.62%)
Sep 05, 2019 6.700 6.900 6.603 6.792 55,956 +0.13(+1.98%)
Sep 04, 2019 6.713 6.885 6.601 6.660 51,183 -0.10(-1.55%)
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.