Aveo Pharmaceuticals (NQ: AVEO )

8.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 21.90 23.00 20.45 22.20 904,940 +0.80(+3.74%)
Jun 29, 2017 21.20 21.90 19.80 21.40 1,126,447 -1.30(-5.73%)
Jun 28, 2017 21.90 24.20 21.00 22.70 2,384,918 +1.80(+8.61%)
Jun 27, 2017 18.20 22.20 17.10 20.90 3,147,633 +1.40(+7.18%)
Jun 26, 2017 13.50 21.10 13.30 19.50 6,847,708 +7.00(+56.00%)
Jun 23, 2017 13.80 12.50 5,489,435 +5.22(+71.75%)
Jun 22, 2017 7.000 7.398 6.800 7.278 65,259 +0.28(+4.02%)
Jun 21, 2017 6.789 6.999 6.600 6.997 51,535 +0.40(+6.02%)
Jun 20, 2017 7.400 7.841 6.440 6.600 144,650 -0.80(-10.80%)
Jun 19, 2017 7.600 7.890 7.338 7.399 54,580 -0.24(-3.13%)
Jun 16, 2017 7.341 7.780 7.300 7.638 157,540 +0.36(+4.89%)
Jun 15, 2017 7.245 7.300 7.130 7.282 21,318 +0.11(+1.56%)
Jun 14, 2017 7.307 7.500 7.120 7.170 62,323 -0.13(-1.85%)
Jun 13, 2017 7.661 7.661 7.300 7.305 30,437 -0.23(-3.00%)
Jun 12, 2017 7.517 7.699 7.400 7.531 17,176 +0.02(+0.21%)
Jun 09, 2017 7.400 7.600 7.350 7.515 53,204 -0.12(-1.51%)
Jun 08, 2017 7.500 7.698 7.310 7.630 61,076 +0.24(+3.30%)
Jun 07, 2017 7.000 7.498 6.890 7.386 94,602 +0.38(+5.36%)
Jun 06, 2017 7.380 7.599 6.990 7.010 36,718 -0.49(-6.53%)
Jun 05, 2017 8.000 8.000 7.000 7.500 69,044 -0.55(-6.79%)
Jun 02, 2017 7.520 8.089 7.500 8.046 70,687 +0.70(+9.47%)
Jun 01, 2017 7.300 7.600 7.000 7.350 29,606 +0.25(+3.52%)
May 31, 2017 7.290 7.400 6.800 7.100 40,232 -0.10(-1.39%)
May 30, 2017 7.300 7.600 7.100 7.200 27,988 -0.29(-3.88%)
May 26, 2017 7.800 7.899 7.200 7.491 45,561 -0.36(-4.57%)
May 25, 2017 8.000 8.299 7.319 7.850 89,405 -0.14(-1.75%)
May 24, 2017 8.303 8.900 7.510 7.990 385,789 -0.34(-4.08%)
May 23, 2017 8.300 8.330 8.000 8.330 185,380 +0.19(+2.28%)
May 22, 2017 7.500 8.144 7.300 8.144 71,411 +0.89(+12.33%)
May 19, 2017 6.900 7.757 6.900 7.250 115,558 +0.45(+6.62%)
May 18, 2017 6.194 6.878 6.100 6.800 38,494 +0.60(+9.68%)
May 17, 2017 6.400 6.400 6.000 6.200 21,252 -0.10(-1.59%)
May 16, 2017 6.100 6.400 6.067 6.300 56,766 +0.23(+3.84%)
May 15, 2017 5.810 6.100 5.810 6.067 14,276 +0.33(+5.75%)
May 12, 2017 5.862 6.000 5.700 5.737 53,892 -0.23(-3.90%)
May 11, 2017 5.915 6.100 5.900 5.970 19,169 -0.08(-1.32%)
May 10, 2017 5.750 6.128 5.750 6.050 56,769 +0.25(+4.31%)
May 09, 2017 5.900 5.968 5.800 5.800 15,812 +0.00(+0.00%)
May 08, 2017 6.000 6.000 5.800 5.800 21,850 -0.04(-0.75%)
May 05, 2017 5.943 5.943 5.800 5.844 39,821 -0.04(-0.63%)
May 04, 2017 6.000 6.000 5.800 5.881 32,686 -0.20(-3.27%)
May 03, 2017 6.120 6.200 6.000 6.080 17,344 -0.03(-0.51%)
May 02, 2017 6.350 6.358 6.030 6.111 27,253 +0.07(+1.18%)
May 01, 2017 6.000 6.050 5.900 6.040 29,681 +0.01(+0.17%)
Apr 28, 2017 6.003 6.149 6.000 6.030 17,530 +0.02(+0.25%)
Apr 27, 2017 5.900 6.200 5.900 6.015 12,870 +0.01(+0.25%)
Apr 26, 2017 5.800 6.000 5.800 6.000 22,071 +0.10(+1.69%)
Apr 25, 2017 6.100 6.199 5.811 5.900 39,754 -0.12(-1.99%)
Apr 24, 2017 6.000 6.100 5.800 6.020 74,092 +0.22(+3.78%)
Apr 21, 2017 5.900 6.167 5.800 5.801 46,925 -0.10(-1.68%)
Apr 20, 2017 5.980 6.165 5.800 5.900 46,304 +0.08(+1.37%)
Apr 19, 2017 6.000 6.000 5.800 5.820 40,298 +0.02(+0.34%)
Apr 18, 2017 5.900 5.900 5.721 5.800 40,534 -0.16(-2.65%)
Apr 17, 2017 5.798 5.998 5.500 5.958 97,963 +0.26(+4.51%)
Apr 13, 2017 5.995 5.995 5.700 5.701 56,081 -0.27(-4.54%)
Apr 12, 2017 6.050 6.050 5.900 5.972 23,676 -0.05(-0.76%)
Apr 11, 2017 6.086 6.185 5.910 6.018 26,592 -0.05(-0.79%)
Apr 10, 2017 5.860 6.200 5.800 6.066 35,851 +0.19(+3.16%)
Apr 07, 2017 5.905 6.000 5.700 5.880 53,696 +0.08(+1.38%)
Apr 06, 2017 5.900 6.200 5.700 5.800 47,057 -0.11(-1.86%)
Apr 05, 2017 6.375 6.400 5.835 5.910 54,558 -0.30(-4.91%)
Apr 04, 2017 6.489 6.489 6.100 6.215 120,708 -0.07(-1.18%)
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.