Aveo Pharmaceuticals (NQ: AVEO )

7.750 -0.380 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 6.600 6.800 6.135 6.289 203,226 +0.39(+6.59%)
Mar 31, 2017 6.000 6.094 5.725 5.900 46,824 -0.14(-2.35%)
Mar 30, 2017 6.460 6.460 5.900 6.042 105,688 -0.16(-2.55%)
Mar 29, 2017 5.496 6.266 5.401 6.200 122,745 +0.50(+8.77%)
Mar 28, 2017 5.500 5.798 4.990 5.700 529,828 -0.77(-11.90%)
Mar 27, 2017 6.700 6.800 6.440 6.470 19,713 -0.23(-3.43%)
Mar 24, 2017 7.100 7.100 6.131 6.700 76,515 -0.45(-6.24%)
Mar 23, 2017 8.363 8.400 7.007 7.146 71,257 -1.25(-14.93%)
Mar 22, 2017 8.263 8.700 8.000 8.400 22,200 -0.00(-0.02%)
Mar 21, 2017 8.628 8.700 8.316 8.402 18,975 -0.10(-1.15%)
Mar 20, 2017 8.700 8.800 8.210 8.500 10,537 -0.30(-3.43%)
Mar 17, 2017 8.513 8.802 8.004 8.802 9,492 +0.38(+4.56%)
Mar 16, 2017 8.621 8.810 8.200 8.418 14,868 -0.20(-2.35%)
Mar 15, 2017 8.600 8.820 8.400 8.621 11,859 -0.18(-2.01%)
Mar 14, 2017 8.820 8.820 8.411 8.798 20,918 -0.14(-1.59%)
Mar 13, 2017 9.178 9.199 8.510 8.940 29,793 -0.09(-0.95%)
Mar 10, 2017 8.976 9.400 8.976 9.026 25,652 +0.03(+0.29%)
Mar 09, 2017 9.705 9.800 8.900 9.000 37,277 -0.51(-5.32%)
Mar 08, 2017 9.500 9.700 9.200 9.506 85,666 +0.26(+2.79%)
Mar 07, 2017 8.807 9.473 8.700 9.248 57,577 +0.57(+6.57%)
Mar 06, 2017 8.672 8.937 8.503 8.678 16,227 +0.18(+2.09%)
Mar 03, 2017 8.200 8.698 8.200 8.500 38,600 -0.02(-0.28%)
Mar 02, 2017 8.700 8.800 8.200 8.524 33,979 -0.10(-1.11%)
Mar 01, 2017 8.700 9.500 8.501 8.620 110,333 +0.22(+2.62%)
Feb 28, 2017 8.160 8.750 7.800 8.400 28,867 +0.19(+2.34%)
Feb 27, 2017 8.200 8.220 7.822 8.208 13,596 +0.35(+4.49%)
Feb 24, 2017 8.100 8.300 7.600 7.855 29,967 -0.27(-3.32%)
Feb 23, 2017 8.800 8.800 7.800 8.125 54,479 +0.41(+5.25%)
Feb 22, 2017 7.700 7.900 7.518 7.720 7,680 +0.12(+1.58%)
Feb 21, 2017 8.000 8.000 7.500 7.600 14,495 -0.20(-2.56%)
Feb 17, 2017 7.800 7.800 7.800 0 -0.08(-1.02%)
Feb 16, 2017 8.400 8.449 7.550 7.880 40,568 -0.47(-5.63%)
Feb 15, 2017 7.200 8.500 7.200 8.350 136,190 +1.09(+15.09%)
Feb 14, 2017 6.410 7.400 6.410 7.255 50,490 +0.84(+13.16%)
Feb 13, 2017 6.600 6.600 6.400 6.411 21,823 +0.00(+0.03%)
Feb 10, 2017 6.116 6.600 6.100 6.409 34,587 +0.38(+6.25%)
Feb 09, 2017 5.900 6.100 5.856 6.032 12,237 +0.03(+0.53%)
Feb 08, 2017 6.000 6.150 6.000 6.000 13,380 +0.00(+0.02%)
Feb 07, 2017 6.131 6.299 5.999 5.999 11,534 -0.10(-1.66%)
Feb 06, 2017 6.000 6.300 5.974 6.100 11,851 +0.15(+2.54%)
Feb 03, 2017 6.000 6.093 5.800 5.949 27,167 -0.05(-0.85%)
Feb 02, 2017 6.300 6.300 5.993 6.000 15,859 -0.29(-4.61%)
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.