Aveo Pharmaceuticals (NQ: AVEO )

8.235 +0.435 (+5.58%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 179.30 179.30 147.00 147.80 11,198 -2.00(-1.34%)
Nov 29, 2010 151.30 151.30 145.70 149.80 7,077 -3.20(-2.09%)
Nov 26, 2010 153.00 154.70 152.50 153.00 596 -1.20(-0.78%)
Nov 24, 2010 146.30 154.20 154.20 154.20 7,499 +8.80(+6.05%)
Nov 23, 2010 145.10 148.10 139.20 145.40 4,672 -1.10(-0.75%)
Nov 22, 2010 151.30 153.20 143.40 146.50 5,624 -5.70(-3.75%)
Nov 19, 2010 162.50 162.50 151.50 152.20 21,890 -10.10(-6.22%)
Nov 18, 2010 164.50 166.45 160.00 162.30 5,918 -0.40(-0.25%)
Nov 17, 2010 161.50 164.26 156.60 162.70 9,235 +2.10(+1.31%)
Nov 16, 2010 165.80 166.80 157.30 160.60 4,663 -5.70(-3.43%)
Nov 15, 2010 161.10 170.60 161.10 166.30 3,221 +5.30(+3.29%)
Nov 12, 2010 160.00 162.30 159.90 161.00 15,654 -0.40(-0.25%)
Nov 11, 2010 160.20 164.90 158.00 161.40 3,781 -0.40(-0.25%)
Nov 10, 2010 165.60 167.00 160.70 161.80 3,531 -2.70(-1.64%)
Nov 09, 2010 172.90 172.95 163.80 164.50 8,060 -9.60(-5.51%)
Nov 08, 2010 166.40 177.20 166.40 174.10 10,385 +5.70(+3.38%)
Nov 05, 2010 161.70 170.00 158.10 168.40 14,619 +8.10(+5.05%)
Nov 04, 2010 160.00 162.00 157.50 160.30 13,053 +1.70(+1.07%)
Nov 03, 2010 158.30 160.00 156.72 158.60 9,622 +0.60(+0.38%)
Nov 02, 2010 155.40 158.00 153.80 158.00 4,239 +4.10(+2.66%)
Nov 01, 2010 152.60 155.20 150.20 153.90 3,232 +2.00(+1.32%)
Oct 29, 2010 143.20 152.10 141.71 151.90 14,738 +6.30(+4.33%)
Oct 28, 2010 147.70 147.70 143.70 145.60 2,976 -0.90(-0.61%)
Oct 27, 2010 148.70 150.00 143.00 146.50 8,373 -10.00(-6.39%)
Oct 25, 2010 152.60 157.90 150.10 156.50 7,848 +4.90(+3.23%)
Oct 22, 2010 150.50 152.20 149.00 151.60 8,178 +1.20(+0.80%)
Oct 21, 2010 152.50 152.50 147.10 150.40 8,480 -1.20(-0.79%)
Oct 20, 2010 151.70 152.80 151.20 151.60 10,258 +0.60(+0.40%)
Oct 19, 2010 152.00 153.44 148.30 151.00 21,450 -2.70(-1.76%)
Oct 18, 2010 154.30 154.80 153.20 153.70 4,332 +0.20(+0.13%)
Oct 15, 2010 154.30 154.50 153.03 153.50 16,531 +0.00(+0.00%)
Oct 14, 2010 154.20 154.40 151.10 153.50 26,283 -1.30(-0.84%)
Oct 13, 2010 157.50 157.50 150.00 154.80 18,484 -3.10(-1.96%)
Oct 12, 2010 159.00 159.90 154.00 157.90 31,684 -2.10(-1.31%)
Oct 11, 2010 158.20 162.50 155.60 160.00 8,232 +1.80(+1.14%)
Oct 08, 2010 152.30 158.30 147.80 158.20 56,678 +12.00(+8.21%)
Oct 07, 2010 143.80 147.20 136.50 146.20 7,033 +3.80(+2.67%)
Oct 06, 2010 142.60 150.00 129.60 142.40 32,547 -0.20(-0.14%)
Oct 05, 2010 144.30 144.30 136.10 142.60 18,774 +1.10(+0.78%)
Oct 04, 2010 137.20 143.50 127.10 141.50 21,798 +4.60(+3.36%)
Oct 01, 2010 117.80 142.60 112.40 136.90 61,374 +25.50(+22.89%)
Sep 30, 2010 100.00 112.30 100.00 111.40 14,989 +11.50(+11.51%)
Sep 29, 2010 97.90 99.90 97.90 99.90 6,385 +1.40(+1.42%)
Sep 28, 2010 97.70 98.90 96.50 98.50 7,613 +0.70(+0.72%)
Sep 27, 2010 97.10 98.30 95.00 97.80 9,729 +0.70(+0.72%)
Sep 24, 2010 91.30 97.80 90.00 97.10 9,445 +7.10(+7.89%)
Sep 23, 2010 87.30 90.50 87.30 90.00 4,293 +1.90(+2.16%)
Sep 22, 2010 86.80 88.60 86.60 88.10 1,781 +0.70(+0.80%)
Sep 21, 2010 87.20 88.20 87.20 87.40 4,562 -0.10(-0.11%)
Sep 20, 2010 85.00 87.60 84.30 87.50 3,728 +3.00(+3.55%)
Sep 17, 2010 86.10 86.10 82.60 84.50 8,615 -0.40(-0.47%)
Sep 15, 2010 84.30 87.00 84.30 84.90 15,489 -0.10(-0.12%)
Sep 14, 2010 87.50 87.50 82.51 85.00 4,751 -2.40(-2.75%)
Sep 13, 2010 85.40 88.00 84.00 87.40 2,621 +2.60(+3.07%)
Sep 10, 2010 83.50 86.20 82.60 84.80 3,837 +0.80(+0.95%)
Sep 09, 2010 88.20 88.20 82.50 84.00 2,912 -3.50(-4.00%)
Sep 08, 2010 89.50 89.90 86.50 87.50 4,508 -2.20(-2.45%)
Sep 07, 2010 87.90 91.80 87.00 89.70 4,751 +2.80(+3.22%)
Sep 03, 2010 86.40 93.00 85.70 86.90 4,323 +0.80(+0.93%)
Sep 02, 2010 87.50 87.50 85.00 86.10 1,285 -1.70(-1.94%)
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.