Aveo Pharmaceuticals (NQ: AVEO )

8.030 +0.230 (+2.95%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 104.80 105.20 102.40 104.10 23,016 -1.10(-1.05%)
Sep 27, 2012 101.00 105.40 100.10 105.20 16,483 +4.90(+4.89%)
Sep 26, 2012 99.60 101.20 98.20 100.30 27,488 +0.20(+0.20%)
Sep 25, 2012 107.30 107.50 99.75 100.10 27,070 -6.80(-6.36%)
Sep 24, 2012 108.00 109.40 105.85 106.90 23,358 -1.20(-1.11%)
Sep 21, 2012 107.70 108.50 106.10 108.10 65,682 +1.00(+0.93%)
Sep 20, 2012 105.00 109.80 104.10 107.10 16,970 +1.80(+1.71%)
Sep 19, 2012 107.50 108.40 104.20 105.30 13,080 -2.30(-2.14%)
Sep 18, 2012 104.00 108.80 104.00 107.60 20,944 +2.30(+2.18%)
Sep 17, 2012 111.30 114.50 104.50 105.30 32,359 -6.20(-5.56%)
Sep 14, 2012 106.60 112.80 106.60 111.50 22,854 +5.40(+5.09%)
Sep 13, 2012 101.90 107.80 101.40 106.10 23,525 +3.90(+3.82%)
Sep 12, 2012 100.40 102.20 98.70 102.20 25,289 +2.30(+2.30%)
Sep 11, 2012 98.90 101.40 98.45 99.90 38,441 +1.30(+1.32%)
Sep 10, 2012 102.20 102.50 98.10 98.60 26,544 -3.50(-3.43%)
Sep 07, 2012 101.30 102.50 100.00 102.10 21,647 +1.70(+1.69%)
Sep 06, 2012 98.40 101.70 98.40 100.40 28,807 +2.50(+2.55%)
Sep 05, 2012 98.60 100.19 96.50 97.90 14,124 -1.20(-1.21%)
Sep 04, 2012 96.20 100.00 95.00 99.10 26,774 +3.20(+3.34%)
Aug 31, 2012 96.00 96.30 94.40 95.90 15,685 +0.60(+0.63%)
Aug 30, 2012 94.90 95.60 93.90 95.30 24,438 +0.20(+0.21%)
Aug 29, 2012 95.00 95.90 94.40 95.10 19,577 -0.20(-0.21%)
Aug 27, 2012 95.10 96.30 93.50 95.30 20,722 +0.30(+0.32%)
Aug 24, 2012 93.90 95.30 93.80 95.00 13,234 +0.70(+0.74%)
Aug 23, 2012 94.10 94.80 92.10 94.30 31,318 -0.10(-0.11%)
Aug 22, 2012 96.50 97.00 94.00 94.40 24,179 -2.50(-2.58%)
Aug 21, 2012 94.60 98.00 93.61 96.90 21,915 +2.80(+2.98%)
Aug 20, 2012 94.80 95.70 93.40 94.10 20,892 -0.70(-0.74%)
Aug 17, 2012 91.00 95.40 91.00 94.80 28,342 +3.80(+4.18%)
Aug 16, 2012 90.60 91.10 89.00 91.00 28,099 +0.40(+0.44%)
Aug 15, 2012 86.70 90.60 86.30 90.60 30,237 +3.30(+3.78%)
Aug 14, 2012 87.00 88.80 86.00 87.30 60,423 +0.30(+0.34%)
Aug 13, 2012 86.70 88.50 85.60 87.00 34,530 +0.40(+0.46%)
Aug 10, 2012 83.10 88.10 80.60 86.60 68,590 +5.80(+7.18%)
Aug 09, 2012 79.70 82.40 78.60 80.80 57,170 +1.10(+1.38%)
Aug 08, 2012 86.30 86.90 78.90 79.70 59,535 -7.30(-8.39%)
Aug 07, 2012 88.50 89.30 86.30 87.00 39,927 -1.30(-1.47%)
Aug 06, 2012 98.50 98.60 86.20 88.30 68,821 -10.15(-10.31%)
Aug 03, 2012 94.50 99.25 93.10 98.45 90,696 +0.95(+0.97%)
Aug 02, 2012 110.00 110.00 92.60 97.50 159,848 -35.50(-26.69%)
Aug 01, 2012 132.30 136.20 131.60 133.00 24,280 +2.00(+1.53%)
Jul 31, 2012 133.50 135.40 130.70 131.00 17,459 -2.30(-1.73%)
Jul 30, 2012 139.60 139.60 132.50 133.30 19,742 -5.60(-4.03%)
Jul 27, 2012 136.60 140.80 133.20 138.90 25,702 +3.60(+2.66%)
Jul 26, 2012 132.40 136.10 130.50 135.30 19,316 +4.50(+3.44%)
Jul 25, 2012 127.50 131.30 126.20 130.80 22,386 +4.60(+3.65%)
Jul 24, 2012 127.70 128.30 125.20 126.20 19,783 -1.50(-1.17%)
Jul 23, 2012 129.80 129.80 124.50 127.70 23,137 -4.40(-3.33%)
Jul 20, 2012 131.50 133.50 129.30 132.10 21,371 -0.50(-0.38%)
Jul 19, 2012 131.90 132.90 128.80 132.60 16,813 +1.00(+0.76%)
Jul 18, 2012 134.10 136.80 131.20 131.60 13,950 -2.90(-2.16%)
Jul 17, 2012 131.80 137.10 130.20 134.50 30,994 +4.20(+3.22%)
Jul 16, 2012 129.70 131.50 128.10 130.30 19,431 +0.10(+0.08%)
Jul 13, 2012 128.60 132.00 128.50 130.20 13,084 +1.70(+1.32%)
Jul 12, 2012 127.00 130.10 124.40 128.50 19,001 +0.10(+0.08%)
Jul 11, 2012 131.50 131.50 125.10 128.40 46,618 -3.30(-2.51%)
Jul 10, 2012 130.50 132.40 129.80 131.70 24,918 +1.60(+1.23%)
Jul 09, 2012 127.40 130.80 126.10 130.10 7,644 +2.10(+1.64%)
Jul 06, 2012 130.70 131.60 126.50 128.00 10,452 -3.60(-2.74%)
Jul 05, 2012 130.40 132.40 128.20 131.60 16,424 +1.20(+0.92%)
Jul 03, 2012 128.10 131.67 126.30 130.40 17,628 +2.40(+1.88%)
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.