Aveo Pharmaceuticals (NQ: AVEO )

14.95 +0.08 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 131.30 134.40 130.30 130.40 19,116 -1.00(-0.76%)
Feb 28, 2012 133.20 134.55 130.00 131.40 14,819 -1.60(-1.20%)
Feb 27, 2012 135.90 136.00 132.90 133.00 10,887 -3.20(-2.35%)
Feb 24, 2012 134.90 138.00 133.60 136.20 22,660 +1.60(+1.19%)
Feb 23, 2012 130.80 136.30 129.40 134.60 20,375 +4.50(+3.46%)
Feb 22, 2012 132.50 133.10 129.60 130.10 37,221 -0.50(-0.38%)
Feb 21, 2012 138.00 138.00 129.80 130.60 37,239 -7.00(-5.09%)
Feb 17, 2012 136.40 138.90 135.50 137.60 21,835 +2.10(+1.55%)
Feb 16, 2012 128.50 135.90 124.50 135.50 53,077 +7.20(+5.61%)
Feb 15, 2012 128.00 132.40 125.50 128.30 41,716 +0.30(+0.23%)
Feb 14, 2012 135.90 138.30 125.40 128.00 59,954 -9.60(-6.98%)
Feb 13, 2012 137.50 140.40 135.80 137.60 46,788 +1.10(+0.81%)
Feb 10, 2012 140.20 142.90 135.30 136.50 24,227 -6.10(-4.28%)
Feb 09, 2012 144.10 144.10 139.00 142.60 15,845 -1.00(-0.70%)
Feb 08, 2012 144.80 145.00 140.60 143.60 20,584 -1.10(-0.76%)
Feb 07, 2012 137.00 145.00 136.40 144.70 68,310 +7.70(+5.62%)
Feb 06, 2012 134.90 137.70 133.90 137.00 38,848 +2.00(+1.48%)
Feb 03, 2012 134.90 136.90 133.90 135.00 21,998 +2.00(+1.50%)
Feb 02, 2012 133.00 135.10 132.50 133.00 27,217 +0.30(+0.23%)
Feb 01, 2012 132.50 134.50 131.50 132.70 22,056 +0.90(+0.68%)
Jan 31, 2012 133.30 134.70 131.20 131.80 20,296 -0.80(-0.60%)
Jan 30, 2012 132.00 134.40 131.10 132.60 48,660 +0.10(+0.08%)
Jan 27, 2012 133.00 135.80 132.40 132.50 32,037 -0.60(-0.45%)
Jan 26, 2012 137.10 138.00 131.00 133.10 84,091 -3.30(-2.42%)
Jan 25, 2012 140.60 141.10 135.80 136.40 26,774 -3.50(-2.50%)
Jan 24, 2012 143.20 144.50 138.80 139.90 19,733 -3.60(-2.51%)
Jan 23, 2012 144.00 145.20 142.20 143.50 11,633 -0.70(-0.49%)
Jan 20, 2012 142.50 144.80 141.30 144.20 19,658 +1.00(+0.70%)
Jan 19, 2012 145.20 147.70 142.90 143.20 23,621 -1.50(-1.04%)
Jan 18, 2012 145.50 147.50 144.70 144.70 21,837 -1.20(-0.82%)
Jan 17, 2012 149.90 149.90 145.70 145.90 16,344 -2.40(-1.62%)
Jan 13, 2012 148.50 148.80 146.10 148.30 30,004 -1.40(-0.94%)
Jan 12, 2012 145.90 149.90 144.10 149.70 39,301 +3.90(+2.67%)
Jan 11, 2012 142.40 145.90 141.50 145.80 26,075 +2.90(+2.03%)
Jan 10, 2012 140.80 142.90 140.00 142.90 34,281 +3.80(+2.73%)
Jan 09, 2012 140.90 142.30 137.70 139.10 31,331 -0.60(-0.43%)
Jan 06, 2012 146.10 146.10 138.50 139.70 42,230 -6.10(-4.18%)
Jan 05, 2012 141.40 147.30 139.40 145.80 41,447 +3.90(+2.75%)
Jan 04, 2012 140.20 146.30 135.20 141.90 93,782 -30.10(-17.50%)
Dec 30, 2011 172.00 175.10 171.50 172.00 21,496 -1.40(-0.81%)
Dec 29, 2011 171.50 173.60 166.30 173.40 17,430 +2.00(+1.17%)
Dec 28, 2011 172.60 174.60 169.50 171.40 34,028 -1.20(-0.70%)
Dec 27, 2011 169.70 173.30 165.80 172.60 40,560 +3.00(+1.77%)
Dec 23, 2011 168.70 170.30 166.60 169.60 10,981 +4.10(+2.48%)
Dec 21, 2011 157.40 166.50 155.90 165.50 31,212 +8.40(+5.35%)
Dec 20, 2011 159.10 159.30 155.30 157.10 29,456 +1.60(+1.03%)
Dec 19, 2011 158.60 160.80 154.70 155.50 29,332 -0.80(-0.51%)
Dec 16, 2011 157.50 162.80 155.80 156.30 72,024 -1.10(-0.70%)
Dec 15, 2011 160.50 160.50 155.70 157.40 22,694 -0.60(-0.38%)
Dec 14, 2011 160.60 162.60 157.00 158.00 23,063 -4.20(-2.59%)
Dec 13, 2011 169.50 170.25 161.20 162.20 23,030 -6.20(-3.68%)
Dec 12, 2011 168.90 169.70 166.80 168.40 22,914 -1.20(-0.71%)
Dec 09, 2011 169.20 173.00 167.30 169.60 35,328 +0.80(+0.47%)
Dec 08, 2011 172.20 172.70 168.50 168.80 19,488 -4.70(-2.71%)
Dec 07, 2011 172.10 174.70 168.00 173.50 17,273 +1.00(+0.58%)
Dec 06, 2011 173.00 175.95 171.45 172.50 16,695 -1.00(-0.58%)
Dec 05, 2011 171.60 176.50 167.80 173.50 26,792 +4.70(+2.78%)
Dec 02, 2011 170.20 171.00 168.00 168.80 18,733 +0.60(+0.36%)
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.