Aveo Pharmaceuticals (NQ: AVEO )

14.87 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 67.30 67.30 65.67 66.70 43,570 +0.40(+0.60%)
Feb 27, 2013 65.60 68.10 65.50 66.30 49,348 +0.80(+1.22%)
Feb 26, 2013 65.40 66.50 64.10 65.50 53,088 -0.70(-1.06%)
Feb 22, 2013 67.60 68.00 66.00 66.20 47,342 -1.10(-1.63%)
Feb 21, 2013 67.90 68.90 66.70 67.30 86,342 +0.20(+0.30%)
Feb 20, 2013 66.60 68.40 66.00 67.10 254,504 +0.90(+1.36%)
Feb 19, 2013 68.80 69.40 65.40 66.20 102,076 -2.60(-3.78%)
Feb 15, 2013 73.60 74.70 67.80 68.80 74,079 -4.30(-5.88%)
Feb 14, 2013 73.40 75.50 72.10 73.10 77,345 -0.40(-0.54%)
Feb 13, 2013 69.50 75.20 65.00 73.50 419,390 -5.40(-6.84%)
Feb 12, 2013 76.00 79.10 75.20 78.90 50,844 +3.30(+4.37%)
Feb 11, 2013 74.80 76.20 74.60 75.60 34,117 +0.60(+0.80%)
Feb 08, 2013 76.00 76.40 74.00 75.00 35,957 -0.40(-0.53%)
Feb 07, 2013 76.50 76.70 75.10 75.40 44,644 -1.30(-1.69%)
Feb 06, 2013 77.40 77.80 75.00 76.70 48,848 -0.70(-0.90%)
Feb 04, 2013 78.90 79.50 76.80 77.40 45,296 -2.40(-3.01%)
Feb 01, 2013 79.80 79.90 77.60 79.80 70,115 +1.00(+1.27%)
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%)
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.