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 (%)
Jan 31, 2014 16.30 16.60 16.20 16.50 45,030 -0.20(-1.20%)
Jan 30, 2014 15.40 17.00 15.40 16.70 61,801 -1.00(-5.65%)
Jan 29, 2014 18.40 18.50 17.50 17.70 38,127 -0.80(-4.32%)
Jan 28, 2014 18.90 19.30 18.25 18.50 27,358 -0.50(-2.63%)
Jan 27, 2014 19.90 19.98 17.90 19.00 50,510 -0.90(-4.52%)
Jan 24, 2014 19.60 20.00 19.40 19.90 44,849 +0.00(+0.00%)
Jan 23, 2014 20.00 20.00 19.50 19.90 41,633 -0.10(-0.50%)
Jan 22, 2014 19.80 20.30 19.60 20.00 105,589 +0.30(+1.52%)
Jan 21, 2014 20.10 20.20 19.10 19.70 73,514 -0.30(-1.50%)
Jan 17, 2014 20.30 20.00 20.00 20.00 147,870 -0.10(-0.50%)
Jan 16, 2014 19.50 20.40 19.50 20.10 77,646 +0.40(+2.03%)
Jan 15, 2014 18.50 19.90 18.50 19.70 111,557 +1.20(+6.49%)
Jan 14, 2014 18.50 18.90 18.20 18.50 35,843 +0.20(+1.09%)
Jan 13, 2014 18.30 19.30 18.10 18.30 74,899 +0.00(+0.00%)
Jan 10, 2014 18.10 18.90 18.00 18.30 36,361 +0.30(+1.67%)
Jan 09, 2014 18.00 18.40 17.50 18.00 31,841 +0.20(+1.12%)
Jan 08, 2014 17.80 18.40 17.60 17.80 33,641 +0.00(+0.00%)
Jan 07, 2014 18.20 18.40 17.50 17.80 41,202 -0.20(-1.11%)
Jan 06, 2014 18.50 18.70 17.70 18.00 26,959 -0.50(-2.70%)
Jan 03, 2014 18.00 18.80 18.00 18.50 48,096 +0.50(+2.78%)
Jan 02, 2014 18.20 18.30 17.30 18.00 50,815 -0.30(-1.64%)
Dec 31, 2013 17.70 18.30 18.30 18.30 117,520 +0.80(+4.57%)
Dec 30, 2013 16.10 17.60 16.00 17.50 146,521 +1.30(+8.02%)
Dec 27, 2013 16.50 16.50 16.00 16.20 63,329 -0.20(-1.22%)
Dec 26, 2013 16.70 16.80 16.30 16.40 85,562 -0.30(-1.80%)
Dec 24, 2013 16.40 16.90 16.30 16.70 30,340 +0.10(+0.60%)
Dec 23, 2013 16.80 16.90 16.30 16.60 43,739 -0.30(-1.78%)
Dec 20, 2013 16.20 16.95 16.00 16.90 176,526 +0.80(+4.97%)
Dec 19, 2013 16.10 16.40 15.80 16.10 58,129 -0.10(-0.62%)
Dec 18, 2013 16.10 16.50 15.90 16.20 93,301 +0.00(+0.00%)
Dec 17, 2013 16.70 16.70 15.55 16.20 84,857 -0.60(-3.57%)
Dec 16, 2013 16.39 17.10 16.10 16.80 100,313 -0.30(-1.75%)
Dec 13, 2013 17.60 18.00 15.35 17.10 348,214 -1.70(-9.04%)
Dec 12, 2013 19.60 19.70 18.10 18.80 162,984 -0.70(-3.59%)
Dec 11, 2013 19.90 20.00 19.50 19.50 61,839 -0.50(-2.50%)
Dec 10, 2013 20.20 20.40 19.90 20.00 33,307 -0.30(-1.48%)
Dec 09, 2013 20.50 20.50 20.00 20.30 45,043 -0.10(-0.49%)
Dec 06, 2013 20.40 20.40 19.90 20.40 0 +0.10(+0.49%)
Dec 05, 2013 20.60 20.70 20.00 20.30 0 +0.10(+0.50%)
Dec 04, 2013 20.30 20.70 20.10 20.20 0 -0.10(-0.49%)
Dec 03, 2013 21.20 21.20 20.20 20.30 0 -1.00(-4.69%)
Dec 02, 2013 21.00 21.30 20.50 21.30 50,449 +0.10(+0.47%)
Nov 29, 2013 21.70 22.00 21.00 21.20 0 -0.10(-0.47%)
Nov 27, 2013 20.30 21.40 20.30 21.30 0 +1.00(+4.93%)
Nov 26, 2013 21.00 21.50 20.20 20.30 0 -0.70(-3.33%)
Nov 25, 2013 20.10 21.00 20.00 21.00 110,004 +1.10(+5.53%)
Nov 22, 2013 19.60 19.90 19.50 19.90 0 +0.20(+1.02%)
Nov 21, 2013 19.90 20.00 19.50 19.70 31,026 -0.10(-0.51%)
Nov 20, 2013 20.00 20.20 19.50 19.80 0 -0.20(-1.00%)
Nov 19, 2013 20.40 20.40 20.00 20.00 43,904 -0.30(-1.48%)
Nov 18, 2013 20.40 20.70 20.10 20.30 0 -0.10(-0.49%)
Nov 15, 2013 20.70 21.00 20.10 20.40 0 -0.50(-2.39%)
Nov 14, 2013 20.10 21.00 19.90 20.90 68,617 +0.80(+3.98%)
Nov 12, 2013 20.30 20.40 20.00 20.10 0 -0.30(-1.47%)
Nov 11, 2013 20.30 20.50 20.10 20.40 0 +0.10(+0.49%)
Nov 08, 2013 20.60 20.90 20.10 20.30 0 -0.40(-1.93%)
Nov 07, 2013 20.50 20.80 20.00 20.70 71,705 +0.20(+0.98%)
Nov 06, 2013 20.80 20.90 20.50 20.50 47,141 -0.20(-0.97%)
Nov 05, 2013 21.20 21.30 20.60 20.70 54,471 -0.50(-2.36%)
Nov 04, 2013 20.80 21.20 20.50 21.20 38,652 +0.50(+2.42%)
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.