Aveo Pharmaceuticals (NQ: AVEO )

7.740 -0.190 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 74.60 74.60 69.90 70.70 1,808 -4.10(-5.48%)
Jun 29, 2010 73.40 78.90 73.30 74.80 4,198 +2.65(+3.67%)
Jun 25, 2010 72.80 75.70 69.40 72.15 101,915 -0.65(-0.89%)
Jun 24, 2010 81.10 85.10 71.50 72.80 12,256 -5.90(-7.50%)
Jun 23, 2010 69.40 82.50 69.00 78.70 9,971 +8.70(+12.43%)
Jun 22, 2010 72.10 73.50 69.90 70.00 4,928 -2.10(-2.91%)
Jun 21, 2010 71.20 73.90 69.00 72.10 3,569 +0.10(+0.14%)
Jun 18, 2010 74.20 77.00 71.95 72.00 3,316 -2.40(-3.23%)
Jun 17, 2010 71.10 74.40 71.10 74.40 1,622 +2.50(+3.48%)
Jun 16, 2010 72.80 73.00 70.30 71.90 24,489 -0.30(-0.42%)
Jun 15, 2010 72.90 73.40 70.00 72.20 3,888 -1.80(-2.43%)
Jun 14, 2010 73.20 75.00 72.80 74.00 2,455 -0.20(-0.27%)
Jun 11, 2010 73.60 74.50 73.50 74.20 1,156 -0.30(-0.40%)
Jun 10, 2010 75.20 78.50 74.50 74.50 8,226 -0.60(-0.80%)
Jun 09, 2010 77.40 81.00 75.10 75.10 7,408 -1.90(-2.47%)
Jun 08, 2010 82.80 82.80 77.00 77.00 3,874 -2.80(-3.51%)
Jun 07, 2010 76.50 86.00 75.00 79.80 5,158 +3.40(+4.45%)
Jun 04, 2010 80.50 82.20 76.00 76.40 414 -3.60(-4.50%)
Jun 03, 2010 77.00 82.50 77.00 80.00 1,270 -2.60(-3.15%)
Jun 02, 2010 81.90 82.80 78.30 82.60 637 +4.40(+5.63%)
Jun 01, 2010 80.00 81.40 76.10 78.20 836 -1.90(-2.37%)
May 28, 2010 80.20 80.20 75.20 80.10 985 -0.10(-0.12%)
May 27, 2010 79.00 81.20 77.30 80.20 1,309 +3.70(+4.84%)
May 26, 2010 78.10 78.10 75.58 76.50 1,019 -3.30(-4.14%)
May 25, 2010 78.00 80.10 75.10 79.80 2,886 +0.90(+1.14%)
May 24, 2010 82.80 82.80 77.20 78.90 875 -2.60(-3.19%)
May 21, 2010 75.20 83.00 75.20 81.50 1,997 +2.50(+3.16%)
May 20, 2010 78.80 79.30 73.10 79.00 4,850 -2.00(-2.47%)
May 19, 2010 83.00 83.00 79.70 81.00 2,570 -1.30(-1.58%)
May 18, 2010 81.16 83.00 81.10 82.30 1,178 +0.30(+0.37%)
May 17, 2010 83.80 86.70 80.48 82.00 4,363 -3.00(-3.53%)
May 14, 2010 83.20 86.90 82.25 85.00 3,179 -1.30(-1.51%)
May 13, 2010 84.00 87.20 82.55 86.30 2,420 -1.30(-1.48%)
May 12, 2010 85.00 89.00 83.70 87.60 4,940 +6.60(+8.15%)
May 11, 2010 81.40 83.20 77.30 81.00 1,922 +1.80(+2.27%)
May 10, 2010 80.00 82.10 78.50 79.20 2,241 +1.00(+1.28%)
May 07, 2010 77.70 81.00 70.10 78.20 9,362 -0.80(-1.01%)
May 06, 2010 84.80 87.90 75.10 79.00 8,963 -6.60(-7.71%)
May 05, 2010 87.10 90.35 84.00 85.60 3,966 -1.60(-1.83%)
May 04, 2010 86.10 91.20 85.40 87.20 3,181 -0.70(-0.80%)
May 03, 2010 95.30 95.30 86.00 87.90 11,723 -6.70(-7.08%)
Apr 30, 2010 90.20 94.90 89.60 94.60 2,798 +1.50(+1.61%)
Apr 29, 2010 92.42 96.30 89.50 93.10 4,051 +4.90(+5.56%)
Apr 28, 2010 93.70 93.90 86.10 88.20 8,198 -2.10(-2.33%)
Apr 27, 2010 91.90 92.89 89.10 90.30 2,013 -0.06(-0.07%)
Apr 26, 2010 90.90 93.89 89.00 90.36 3,842 -0.14(-0.15%)
Apr 23, 2010 91.00 93.80 89.00 90.50 5,475 +0.50(+0.56%)
Apr 22, 2010 99.10 99.10 87.00 90.00 8,316 -6.30(-6.54%)
Apr 21, 2010 95.40 98.30 95.40 96.30 11,816 +2.40(+2.56%)
Apr 20, 2010 89.00 93.90 88.73 93.90 2,627 +5.30(+5.98%)
Apr 19, 2010 89.00 89.20 87.65 88.60 1,701 -0.40(-0.45%)
Apr 16, 2010 86.30 90.00 85.50 89.00 3,776 +0.10(+0.11%)
Apr 15, 2010 88.00 89.00 85.50 88.90 1,531 +0.10(+0.11%)
Apr 14, 2010 88.90 90.00 88.00 88.80 3,134 +0.70(+0.79%)
Apr 13, 2010 91.90 92.60 88.10 88.10 4,590 -6.90(-7.26%)
Apr 12, 2010 91.70 95.00 88.50 95.00 4,602 +1.50(+1.60%)
Apr 09, 2010 92.40 94.00 91.80 93.50 3,044 +0.40(+0.43%)
Apr 08, 2010 94.00 96.10 92.40 93.10 3,478 -0.80(-0.85%)
Apr 07, 2010 92.00 93.90 90.10 93.90 5,522 +1.60(+1.73%)
Apr 06, 2010 91.70 92.50 90.88 92.30 1,848 -1.10(-1.18%)
Apr 05, 2010 90.03 94.00 89.50 93.40 3,814 +2.70(+2.98%)
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.