Aveo Pharmaceuticals (NQ: AVEO )

6.500 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.10 20.90 19.50 20.70 336,380 +0.60(+2.99%)
Nov 29, 2018 20.50 21.00 20.00 20.10 204,799 -0.60(-2.90%)
Nov 28, 2018 20.50 21.60 19.80 20.70 219,462 +0.10(+0.49%)
Nov 27, 2018 22.10 22.10 20.30 20.60 188,060 -1.50(-6.79%)
Nov 26, 2018 22.30 22.50 21.10 22.10 229,364 +0.20(+0.91%)
Nov 23, 2018 20.80 21.90 20.80 21.90 241,020 +1.30(+6.31%)
Nov 21, 2018 20.60 20.60 20.60 0 +0.60(+3.00%)
Nov 20, 2018 19.10 20.80 18.90 20.00 326,162 +1.20(+6.38%)
Nov 19, 2018 18.60 19.20 18.40 18.80 257,062 -0.10(-0.53%)
Nov 16, 2018 18.30 19.20 17.70 18.90 180,320 +0.40(+2.16%)
Nov 15, 2018 18.60 18.90 18.30 18.50 236,026 -0.60(-3.14%)
Nov 14, 2018 18.70 19.20 18.00 19.10 176,114 +0.50(+2.69%)
Nov 13, 2018 18.20 18.60 14.90 18.60 472,953 +0.60(+3.33%)
Nov 12, 2018 18.80 18.80 17.80 18.00 160,252 -0.60(-3.23%)
Nov 09, 2018 19.50 20.60 17.80 18.60 490,620 -1.40(-7.00%)
Nov 08, 2018 20.30 20.40 19.50 20.00 490,210 -0.10(-0.50%)
Nov 07, 2018 21.20 21.50 19.60 20.10 561,486 -0.20(-0.99%)
Nov 06, 2018 24.70 25.00 20.20 20.30 1,615,187 -5.70(-21.92%)
Nov 05, 2018 28.00 28.20 25.10 26.00 642,097 -1.90(-6.81%)
Nov 02, 2018 26.00 28.50 25.80 27.90 351,400 +2.10(+8.14%)
Nov 01, 2018 24.60 26.20 24.00 25.80 196,757 +1.30(+5.31%)
Oct 31, 2018 24.40 25.30 23.10 24.50 241,642 +0.20(+0.82%)
Oct 30, 2018 25.00 25.60 24.10 24.30 257,665 -0.20(-0.82%)
Oct 29, 2018 23.90 25.40 22.90 24.50 394,522 +1.00(+4.26%)
Oct 26, 2018 21.60 23.50 21.60 23.50 190,960 +1.60(+7.31%)
Oct 25, 2018 21.70 22.70 21.50 21.90 170,438 +0.20(+0.92%)
Oct 24, 2018 23.20 24.00 21.60 21.70 292,562 -1.00(-4.41%)
Oct 23, 2018 22.00 23.70 21.10 22.70 478,743 +1.20(+5.58%)
Oct 22, 2018 24.70 24.70 21.00 21.50 642,451 -3.40(-13.65%)
Oct 19, 2018 25.30 26.00 24.60 24.90 219,150 -0.40(-1.58%)
Oct 18, 2018 26.70 27.40 24.60 25.30 252,357 -1.40(-5.24%)
Oct 17, 2018 27.40 27.60 26.40 26.70 158,822 -0.70(-2.55%)
Oct 16, 2018 26.30 28.20 25.40 27.40 279,662 +1.50(+5.79%)
Oct 15, 2018 27.00 27.50 25.00 25.90 302,102 -1.10(-4.07%)
Oct 12, 2018 26.40 28.10 25.60 27.00 321,540 +1.00(+3.85%)
Oct 11, 2018 27.20 28.10 25.90 26.00 206,317 -1.40(-5.11%)
Oct 10, 2018 28.60 28.60 26.50 27.40 256,041 -1.20(-4.20%)
Oct 09, 2018 28.70 29.40 28.10 28.60 113,813 -0.30(-1.04%)
Oct 08, 2018 29.90 30.00 28.00 28.90 194,223 -0.90(-3.02%)
Oct 05, 2018 29.60 30.55 28.80 29.80 146,190 +0.20(+0.68%)
Oct 04, 2018 28.70 30.70 28.30 29.60 246,168 +0.60(+2.07%)
Oct 03, 2018 30.00 30.40 28.30 29.00 198,626 -0.70(-2.36%)
Oct 02, 2018 30.00 30.80 29.10 29.70 181,748 +0.00(+0.00%)
Oct 01, 2018 34.30 34.80 28.00 29.70 712,430 -3.40(-10.27%)
Sep 28, 2018 34.80 35.00 32.90 33.10 302,720 -1.70(-4.89%)
Sep 27, 2018 34.10 34.90 32.70 34.80 265,428 +1.30(+3.88%)
Sep 26, 2018 31.80 35.90 31.50 33.50 702,016 +2.00(+6.35%)
Sep 25, 2018 28.50 32.10 28.30 31.50 635,170 +3.20(+11.31%)
Sep 24, 2018 28.60 29.00 28.00 28.30 140,223 -0.30(-1.05%)
Sep 21, 2018 28.80 29.20 27.60 28.60 237,550 -0.30(-1.04%)
Sep 20, 2018 28.90 29.20 28.40 28.90 172,806 +0.20(+0.70%)
Sep 19, 2018 28.70 29.40 28.30 28.70 123,683 +0.00(+0.00%)
Sep 18, 2018 29.10 29.50 28.40 28.70 145,649 -0.10(-0.35%)
Sep 17, 2018 27.50 29.50 27.40 28.80 313,206 +2.00(+7.46%)
Sep 14, 2018 27.30 27.65 26.20 26.80 106,000 -0.50(-1.83%)
Sep 13, 2018 28.50 28.60 26.80 27.30 140,543 -1.00(-3.53%)
Sep 12, 2018 28.60 28.90 26.70 28.30 149,805 -0.50(-1.74%)
Sep 11, 2018 29.60 29.90 28.40 28.80 162,230 -0.80(-2.70%)
Sep 10, 2018 29.00 30.10 28.70 29.60 193,582 +1.00(+3.50%)
Sep 07, 2018 28.20 29.20 28.20 28.60 97,550 +0.20(+0.70%)
Sep 06, 2018 28.00 29.00 26.90 28.40 158,489 +0.40(+1.43%)
Sep 05, 2018 29.90 30.00 27.60 28.00 234,744 -2.00(-6.67%)
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.