Aveo Pharmaceuticals (NQ: AVEO )

6.281 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.530 6.530 6.200 6.218 22,139 -0.31(-4.72%)
Nov 29, 2016 6.700 6.700 6.310 6.526 23,916 +0.26(+4.12%)
Nov 28, 2016 6.900 6.900 6.211 6.268 17,929 -0.03(-0.51%)
Nov 25, 2016 6.350 6.579 6.121 6.300 6,489 -0.05(-0.79%)
Nov 23, 2016 6.350 6.350 6.350 0 +0.02(+0.27%)
Nov 22, 2016 6.400 6.555 6.250 6.333 25,246 -0.08(-1.23%)
Nov 21, 2016 6.200 6.615 6.200 6.412 18,431 +0.13(+2.00%)
Nov 18, 2016 6.400 6.599 6.100 6.286 18,566 -0.31(-4.73%)
Nov 17, 2016 6.500 6.700 6.496 6.598 10,598 -0.07(-1.06%)
Nov 16, 2016 6.700 6.900 6.303 6.669 29,516 +0.14(+2.22%)
Nov 15, 2016 6.500 7.000 6.321 6.524 26,433 -0.08(-1.18%)
Nov 14, 2016 6.272 7.000 6.272 6.602 51,595 +0.30(+4.79%)
Nov 11, 2016 6.283 6.398 6.075 6.300 33,338 +0.06(+1.03%)
Nov 10, 2016 6.100 6.499 6.100 6.236 23,980 +0.16(+2.60%)
Nov 09, 2016 5.827 6.200 5.811 6.078 38,243 +0.02(+0.33%)
Nov 08, 2016 5.900 6.098 5.800 6.058 12,198 +0.36(+6.28%)
Nov 07, 2016 6.000 6.499 5.601 5.700 28,548 -0.40(-6.56%)
Nov 04, 2016 6.200 6.500 6.002 6.100 20,272 -0.15(-2.32%)
Nov 03, 2016 6.300 6.497 6.236 6.245 19,341 +0.05(+0.74%)
Nov 02, 2016 6.200 6.300 6.100 6.199 14,618 +0.00(+0.03%)
Nov 01, 2016 6.000 6.475 6.000 6.197 21,211 +0.15(+2.43%)
Oct 31, 2016 6.000 6.500 5.800 6.050 64,954 -0.58(-8.75%)
Oct 28, 2016 6.900 6.997 6.600 6.630 25,041 -0.26(-3.75%)
Oct 27, 2016 7.147 7.300 6.630 6.888 29,155 -0.26(-3.62%)
Oct 26, 2016 7.200 7.577 7.000 7.147 12,903 -0.13(-1.79%)
Oct 25, 2016 7.500 7.800 7.250 7.277 14,839 -0.22(-2.95%)
Oct 24, 2016 7.500 7.500 7.350 7.498 9,424 +0.18(+2.52%)
Oct 21, 2016 7.400 7.500 7.224 7.314 14,033 -0.09(-1.16%)
Oct 20, 2016 7.500 7.500 7.102 7.400 19,797 -0.00(-0.03%)
Oct 19, 2016 7.600 7.700 7.100 7.402 36,409 -0.10(-1.35%)
Oct 18, 2016 7.800 8.100 7.500 7.503 30,280 -0.36(-4.59%)
Oct 17, 2016 8.205 8.300 7.760 7.864 28,135 -0.43(-5.24%)
Oct 14, 2016 8.224 8.400 8.200 8.299 6,844 -0.00(-0.01%)
Oct 13, 2016 8.299 8.400 8.250 8.300 9,716 +0.00(+0.00%)
Oct 12, 2016 8.286 8.400 8.209 8.300 11,572 -0.10(-1.18%)
Oct 11, 2016 8.400 8.630 8.225 8.399 11,806 -0.00(-0.02%)
Oct 10, 2016 8.516 8.926 8.400 8.401 21,652 -0.18(-2.10%)
Oct 07, 2016 8.520 8.680 8.450 8.581 10,942 -0.02(-0.21%)
Oct 06, 2016 8.730 8.730 8.520 8.599 8,524 -0.08(-0.97%)
Oct 05, 2016 8.670 8.750 8.600 8.683 9,243 +0.08(+0.97%)
Oct 04, 2016 8.728 8.800 8.600 8.600 10,156 -0.10(-1.15%)
Oct 03, 2016 8.600 8.900 8.600 8.700 9,299 -0.20(-2.25%)
Sep 30, 2016 8.800 8.918 8.500 8.900 17,972 +0.00(+0.01%)
Sep 29, 2016 8.900 8.970 8.600 8.899 16,734 +0.10(+1.12%)
Sep 28, 2016 9.000 9.000 8.750 8.800 12,439 -0.18(-1.99%)
Sep 27, 2016 8.800 9.050 8.800 8.979 13,084 +0.13(+1.46%)
Sep 26, 2016 9.000 9.000 8.800 8.850 12,951 -0.15(-1.67%)
Sep 23, 2016 8.900 9.000 8.700 9.000 26,196 +0.18(+2.02%)
Sep 22, 2016 8.900 8.900 8.448 8.822 15,029 +0.12(+1.33%)
Sep 21, 2016 8.700 8.900 8.400 8.706 32,613 +0.01(+0.08%)
Sep 20, 2016 8.500 8.700 8.401 8.699 8,743 +0.20(+2.34%)
Sep 19, 2016 8.400 8.730 8.301 8.500 10,902 +0.16(+1.98%)
Sep 16, 2016 8.700 8.900 8.100 8.335 28,686 -0.36(-4.20%)
Sep 15, 2016 8.700 8.700 8.400 8.700 6,668 +0.26(+3.04%)
Sep 14, 2016 8.800 8.899 8.102 8.443 25,495 -0.18(-2.04%)
Sep 13, 2016 8.900 8.900 8.500 8.619 21,295 -0.28(-3.16%)
Sep 12, 2016 8.750 8.900 8.500 8.900 23,060 +0.10(+1.11%)
Sep 09, 2016 9.000 9.025 8.700 8.802 14,768 -0.21(-2.35%)
Sep 08, 2016 8.808 9.014 8.700 9.014 16,611 +0.21(+2.42%)
Sep 07, 2016 8.800 9.200 8.716 8.801 17,072 +0.10(+1.14%)
Sep 06, 2016 9.044 9.500 8.500 8.702 16,838 -0.34(-3.78%)
Sep 02, 2016 9.200 9.044 9.044 9.044 24,790 -0.06(-0.62%)
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.