Aveo Pharmaceuticals (NQ: AVEO )

14.87 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 127.70 129.10 124.70 127.30 68,798 -0.50(-0.39%)
May 30, 2012 127.60 129.50 124.90 127.80 34,720 -1.30(-1.01%)
May 29, 2012 126.90 129.70 123.80 129.10 28,335 +3.10(+2.46%)
May 25, 2012 121.10 126.50 121.10 126.00 38,500 +4.10(+3.36%)
May 24, 2012 120.90 121.90 118.90 121.90 13,160 +1.20(+0.99%)
May 23, 2012 115.20 121.40 114.00 120.70 46,260 +4.70(+4.05%)
May 22, 2012 116.40 117.58 114.40 116.00 29,910 -0.70(-0.60%)
May 21, 2012 113.10 119.00 113.10 116.70 50,194 +3.90(+3.46%)
May 18, 2012 115.70 116.70 110.00 112.80 78,093 -2.90(-2.51%)
May 17, 2012 126.70 127.60 115.30 115.70 213,979 -10.20(-8.10%)
May 16, 2012 127.00 127.20 123.20 125.90 85,734 -1.10(-0.87%)
May 15, 2012 124.80 127.20 123.60 127.00 41,594 +1.50(+1.20%)
May 14, 2012 122.80 126.10 121.35 125.50 43,228 +1.80(+1.46%)
May 11, 2012 121.40 123.90 120.90 123.70 25,287 +0.90(+0.73%)
May 10, 2012 120.20 124.60 119.60 122.80 49,661 +3.10(+2.59%)
May 09, 2012 116.00 122.10 114.31 119.70 51,881 +3.10(+2.66%)
May 08, 2012 113.60 117.50 112.00 116.60 47,741 +2.10(+1.83%)
May 07, 2012 112.90 115.00 109.60 114.50 24,466 +1.40(+1.24%)
May 04, 2012 114.10 115.80 110.30 113.10 35,295 -2.40(-2.08%)
May 03, 2012 120.90 120.90 114.20 115.50 62,800 -5.40(-4.47%)
May 02, 2012 118.90 120.90 116.25 120.90 46,834 +0.20(+0.17%)
May 01, 2012 115.50 120.80 114.30 120.70 70,412 +5.70(+4.96%)
Apr 30, 2012 114.20 115.40 110.90 115.00 99,495 +2.50(+2.22%)
Apr 27, 2012 113.70 115.00 112.01 112.50 47,755 -0.40(-0.35%)
Apr 26, 2012 105.20 113.60 105.20 112.90 102,569 +7.80(+7.42%)
Apr 25, 2012 105.50 105.80 104.60 105.10 40,432 +0.60(+0.57%)
Apr 24, 2012 107.10 109.10 104.00 104.50 143,409 -2.10(-1.97%)
Apr 23, 2012 105.10 108.10 104.20 106.60 26,112 +0.20(+0.19%)
Apr 20, 2012 107.00 109.00 105.70 106.40 20,911 +1.70(+1.62%)
Apr 19, 2012 104.90 109.00 104.60 104.70 24,224 -0.20(-0.19%)
Apr 18, 2012 107.00 107.70 104.20 104.90 20,553 -2.40(-2.24%)
Apr 17, 2012 106.10 111.70 105.30 107.30 22,272 +1.70(+1.61%)
Apr 16, 2012 107.80 107.90 105.20 105.60 16,740 -2.10(-1.95%)
Apr 13, 2012 108.00 108.70 106.90 107.70 43,771 -0.80(-0.74%)
Apr 12, 2012 109.00 112.30 108.20 108.50 36,181 -0.60(-0.55%)
Apr 11, 2012 114.40 115.20 108.20 109.10 45,698 -3.90(-3.45%)
Apr 10, 2012 123.90 124.00 112.80 113.00 33,516 -9.70(-7.91%)
Apr 09, 2012 122.80 124.50 122.00 122.70 17,162 -1.70(-1.37%)
Apr 05, 2012 123.80 126.70 122.50 124.40 15,289 +0.60(+0.48%)
Apr 04, 2012 126.90 129.40 121.20 123.80 33,792 -4.10(-3.21%)
Apr 03, 2012 127.30 129.70 126.81 127.90 23,239 +0.70(+0.55%)
Apr 02, 2012 124.00 127.20 122.80 127.20 28,231 +3.10(+2.50%)
Mar 30, 2012 124.30 125.60 122.30 124.10 26,058 +1.50(+1.22%)
Mar 29, 2012 126.40 127.20 122.40 122.60 26,439 -4.60(-3.62%)
Mar 28, 2012 129.70 130.80 125.30 127.20 21,539 -2.30(-1.78%)
Mar 27, 2012 130.10 131.40 129.40 129.50 20,849 +0.10(+0.08%)
Mar 26, 2012 127.00 130.10 126.90 129.40 25,337 +3.80(+3.03%)
Mar 23, 2012 121.60 125.80 121.20 125.60 14,380 +3.70(+3.04%)
Mar 22, 2012 125.50 126.40 121.00 121.90 11,249 -4.50(-3.56%)
Mar 21, 2012 122.80 126.50 122.20 126.40 13,957 +4.00(+3.27%)
Mar 20, 2012 121.70 123.58 120.00 122.40 13,185 +0.40(+0.33%)
Mar 19, 2012 125.80 126.60 121.80 122.00 24,997 -5.40(-4.24%)
Mar 16, 2012 127.20 129.60 124.70 127.40 92,046 +0.50(+0.39%)
Mar 15, 2012 124.10 127.15 121.80 126.90 16,220 +2.50(+2.01%)
Mar 14, 2012 124.90 125.19 122.60 124.40 16,202 -0.50(-0.40%)
Mar 13, 2012 125.70 126.80 123.70 124.90 18,002 -0.80(-0.64%)
Mar 12, 2012 125.20 128.50 123.20 125.70 26,325 +0.50(+0.40%)
Mar 09, 2012 128.40 131.10 124.20 125.20 23,668 -2.90(-2.26%)
Mar 08, 2012 130.30 132.10 127.90 128.10 23,287 -1.60(-1.23%)
Mar 07, 2012 127.60 130.20 127.40 129.70 15,069 +2.70(+2.13%)
Mar 06, 2012 130.00 130.90 126.60 127.00 20,819 -4.40(-3.35%)
Mar 05, 2012 131.10 132.30 130.20 131.40 23,579 +0.00(+0.00%)
Mar 02, 2012 131.40 132.60 129.90 131.40 17,061 -0.10(-0.08%)
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.