Aveo Pharmaceuticals (NQ: AVEO )

6.500 USD -0.030 (-0.46%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.400 6.400 6.020 6.200 13,151 +0.10(+1.64%)
Jan 30, 2017 6.200 6.300 6.000 6.100 30,628 -0.38(-5.86%)
Jan 27, 2017 6.520 6.600 6.400 6.480 18,225 -0.11(-1.64%)
Jan 26, 2017 6.311 6.600 6.311 6.588 3,836 +0.19(+2.94%)
Jan 25, 2017 6.600 6.601 6.311 6.400 6,457 -0.10(-1.54%)
Jan 24, 2017 6.553 6.700 6.330 6.500 11,840 +0.00(+0.00%)
Jan 23, 2017 7.000 7.000 6.331 6.500 28,833 -0.30(-4.38%)
Jan 20, 2017 6.500 6.800 6.300 6.798 16,007 +0.10(+1.46%)
Jan 19, 2017 6.500 6.900 6.300 6.700 21,155 +0.20(+3.05%)
Jan 18, 2017 6.500 6.548 6.101 6.502 17,966 +0.00(+0.03%)
Jan 17, 2017 6.500 6.599 6.100 6.500 21,896 +0.35(+5.69%)
Jan 13, 2017 6.150 6.150 6.150 0 -0.05(-0.81%)
Jan 12, 2017 6.300 6.400 6.000 6.200 19,171 -0.17(-2.68%)
Jan 11, 2017 6.353 6.770 6.200 6.371 18,992 +0.07(+1.13%)
Jan 10, 2017 6.600 7.000 6.300 6.300 51,433 -0.30(-4.55%)
Jan 09, 2017 6.689 6.800 6.301 6.600 25,246 +0.10(+1.55%)
Jan 06, 2017 7.000 7.300 6.425 6.499 21,582 -0.30(-4.43%)
Jan 05, 2017 7.200 7.500 6.600 6.800 57,036 -0.31(-4.36%)
Jan 04, 2017 6.190 7.290 6.000 7.110 106,259 +1.08(+17.85%)
Jan 03, 2017 5.500 6.100 5.500 6.033 35,052 +0.63(+11.72%)
Dec 30, 2016 5.400 5.400 5.400 0 -0.25(-4.49%)
Dec 29, 2016 6.000 6.082 5.600 5.654 61,742 -0.41(-6.68%)
Dec 28, 2016 6.200 6.400 6.000 6.059 36,589 -0.04(-0.69%)
Dec 27, 2016 6.000 6.500 6.000 6.101 24,268 +0.09(+1.43%)
Dec 23, 2016 6.015 6.015 6.015 0 +0.21(+3.69%)
Dec 22, 2016 5.900 6.100 5.750 5.801 33,400 +0.05(+0.87%)
Dec 21, 2016 5.500 6.000 5.500 5.751 27,269 +0.25(+4.56%)
Dec 20, 2016 5.500 5.770 5.430 5.500 79,531 +0.08(+1.44%)
Dec 19, 2016 5.550 5.753 5.400 5.422 50,833 -0.28(-4.91%)
Dec 16, 2016 5.930 6.000 5.500 5.702 47,694 -0.20(-3.36%)
Dec 15, 2016 5.700 6.099 5.700 5.900 29,935 -0.05(-0.84%)
Dec 14, 2016 5.800 6.000 5.710 5.950 54,248 +0.20(+3.48%)
Dec 13, 2016 5.720 6.050 5.700 5.750 39,407 -0.07(-1.12%)
Dec 12, 2016 6.100 6.300 5.720 5.815 72,295 -0.46(-7.36%)
Dec 09, 2016 6.000 6.500 6.000 6.277 46,114 +0.16(+2.57%)
Dec 08, 2016 6.100 6.250 5.913 6.120 20,492 -0.03(-0.49%)
Dec 07, 2016 6.110 6.250 5.912 6.150 30,288 +0.05(+0.79%)
Dec 06, 2016 6.050 6.300 6.050 6.102 28,198 -0.04(-0.62%)
Dec 05, 2016 6.256 6.397 6.100 6.140 17,665 -0.06(-0.97%)
Dec 02, 2016 6.300 6.399 6.050 6.200 26,449 +0.10(+1.64%)
Dec 01, 2016 6.220 6.400 6.050 6.100 31,034 -0.12(-1.90%)
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%)
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.