Aveo Pharmaceuticals (NQ: AVEO )

6.450 USD -0.130 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 76.80 82.40 76.80 78.80 130,438 +2.30(+3.01%)
Jan 30, 2013 80.60 81.00 76.50 76.50 59,514 -4.50(-5.56%)
Jan 29, 2013 80.70 81.70 78.80 81.00 65,541 +1.10(+1.38%)
Jan 28, 2013 78.60 79.90 76.70 79.90 58,718 +1.90(+2.44%)
Jan 25, 2013 77.50 79.00 77.20 78.00 59,488 +0.80(+1.04%)
Jan 24, 2013 78.40 80.00 76.50 77.20 62,823 -1.10(-1.40%)
Jan 23, 2013 80.00 80.30 77.10 78.30 59,598 -1.61(-2.01%)
Jan 22, 2013 79.00 80.50 76.90 79.91 78,692 +1.81(+2.32%)
Jan 18, 2013 76.50 79.10 75.70 78.10 80,492 +2.00(+2.63%)
Jan 17, 2013 76.50 78.30 74.90 76.10 556,245 -5.10(-6.28%)
Jan 16, 2013 84.00 85.30 80.70 81.20 30,705 -3.40(-4.02%)
Jan 15, 2013 82.50 85.30 81.40 84.60 20,556 +1.40(+1.68%)
Jan 14, 2013 85.70 87.70 82.50 83.20 34,658 -2.80(-3.26%)
Jan 11, 2013 86.90 87.80 85.00 86.00 25,644 -0.90(-1.04%)
Jan 10, 2013 88.10 89.40 84.70 86.90 21,539 -0.50(-0.57%)
Jan 09, 2013 85.50 89.40 84.80 87.40 33,891 +1.70(+1.98%)
Jan 08, 2013 87.30 87.50 82.80 85.70 47,257 -1.20(-1.38%)
Jan 07, 2013 85.20 87.30 84.90 86.90 39,263 +0.89(+1.04%)
Jan 04, 2013 83.20 86.50 82.60 86.01 46,333 +3.01(+3.62%)
Jan 03, 2013 80.50 83.80 79.60 83.00 61,697 +2.22(+2.75%)
Jan 02, 2013 79.90 81.20 79.50 80.78 54,210 +0.48(+0.59%)
Dec 31, 2012 77.20 80.80 77.10 80.30 43,901 +2.90(+3.75%)
Dec 28, 2012 76.70 78.50 76.50 77.40 30,180 +0.20(+0.26%)
Dec 27, 2012 80.00 85.00 75.10 77.20 69,506 -2.72(-3.40%)
Dec 26, 2012 73.30 84.20 72.00 79.92 121,977 +6.72(+9.18%)
Dec 24, 2012 65.20 73.20 65.20 73.20 56,396 +8.30(+12.79%)
Dec 21, 2012 65.40 66.50 64.10 64.90 235,049 -2.00(-2.99%)
Dec 20, 2012 66.90 69.70 66.50 66.90 73,947 +0.00(+0.00%)
Dec 19, 2012 70.60 71.30 66.90 66.90 48,833 -3.60(-5.11%)
Dec 18, 2012 73.00 73.59 70.25 70.50 29,441 -1.60(-2.22%)
Dec 17, 2012 71.20 72.70 69.00 72.10 78,728 +1.20(+1.69%)
Dec 14, 2012 70.80 73.20 68.80 70.90 95,673 +4.10(+6.14%)
Dec 13, 2012 66.10 69.20 66.10 66.80 32,102 +0.30(+0.45%)
Dec 12, 2012 66.50 66.90 65.20 66.50 45,270 +0.30(+0.45%)
Dec 11, 2012 61.90 66.40 61.70 66.20 34,860 +5.00(+8.17%)
Dec 10, 2012 59.70 61.70 59.50 61.20 20,012 +1.50(+2.51%)
Dec 07, 2012 61.70 61.70 59.70 59.70 22,097 -1.80(-2.93%)
Dec 06, 2012 62.80 62.80 60.90 61.50 12,782 -0.50(-0.81%)
Dec 05, 2012 63.10 64.10 61.60 62.00 17,832 -0.60(-0.96%)
Dec 04, 2012 64.50 65.89 61.00 62.60 35,080 -2.40(-3.69%)
Nov 30, 2012 66.00 67.00 64.97 65.00 26,669 -1.10(-1.66%)
Nov 29, 2012 65.80 66.80 64.80 66.10 27,079 +1.30(+2.01%)
Nov 28, 2012 77.20 78.20 61.30 64.80 127,263 -6.30(-8.86%)
Nov 27, 2012 71.10 73.00 70.70 71.10 25,655 +0.10(+0.14%)
Nov 26, 2012 72.00 74.00 69.10 71.00 55,386 -1.00(-1.39%)
Nov 23, 2012 68.50 72.00 66.60 72.00 48,650 +4.90(+7.30%)
Nov 21, 2012 65.40 67.50 65.40 67.10 73,890 +2.30(+3.55%)
Nov 20, 2012 65.00 68.29 64.60 64.80 69,530 -0.20(-0.31%)
Nov 19, 2012 61.80 65.10 61.50 65.00 51,746 +5.21(+8.70%)
Nov 16, 2012 59.60 61.10 58.00 59.79 31,005 -0.10(-0.18%)
Nov 15, 2012 61.80 63.00 59.20 59.90 26,958 -2.10(-3.39%)
Nov 14, 2012 67.50 69.40 61.90 62.00 61,211 -10.20(-14.13%)
Nov 13, 2012 67.90 73.20 67.20 72.20 27,334 +3.90(+5.71%)
Nov 12, 2012 68.50 69.90 67.50 68.30 8,351 +0.20(+0.29%)
Nov 09, 2012 66.20 70.00 66.20 68.10 20,844 +0.10(+0.15%)
Nov 08, 2012 70.30 70.30 67.55 68.00 21,937 -2.90(-4.09%)
Nov 07, 2012 72.10 72.30 70.00 70.90 21,378 -2.50(-3.41%)
Nov 06, 2012 74.10 74.10 72.30 73.40 13,531 +0.80(+1.10%)
Nov 05, 2012 70.40 75.50 70.20 72.60 26,458 +1.80(+2.54%)
Nov 02, 2012 75.40 76.90 70.40 70.80 18,967 -4.10(-5.47%)
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.