Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.60 29.10 28.30 28.60 98,406 -0.10(-0.35%)
Feb 27, 2018 29.20 29.90 28.50 28.70 94,495 -0.60(-2.05%)
Feb 26, 2018 29.00 29.70 28.50 29.30 94,962 +0.60(+2.09%)
Feb 23, 2018 28.80 29.20 28.00 28.70 145,909 +0.10(+0.35%)
Feb 22, 2018 28.50 28.60 109,516 -0.80(-2.72%)
Feb 21, 2018 29.00 29.85 28.80 29.40 131,310 +0.30(+1.03%)
Feb 20, 2018 30.00 30.40 28.80 29.10 136,900 -0.90(-3.00%)
Feb 16, 2018 30.00 30.00 30.00 0 +0.00(+0.00%)
Feb 15, 2018 31.50 31.50 30.20 30.00 200,530 -1.00(-3.23%)
Feb 14, 2018 29.60 31.40 29.50 31.00 208,448 +1.40(+4.73%)
Feb 13, 2018 29.50 30.10 29.20 29.60 92,995 -0.10(-0.34%)
Feb 12, 2018 31.90 32.21 29.20 29.70 320,323 -0.80(-2.62%)
Feb 09, 2018 30.60 31.15 28.95 30.50 191,237 +0.00(+0.00%)
Feb 08, 2018 32.00 30.20 30.50 221,183 +0.20(+0.66%)
Feb 07, 2018 30.80 31.00 30.50 30.30 101,547 -0.30(-0.98%)
Feb 06, 2018 29.20 30.60 28.60 30.60 169,763 +0.80(+2.68%)
Feb 05, 2018 29.80 30.80 29.30 29.80 187,663 -0.10(-0.33%)
Feb 02, 2018 30.80 31.50 29.80 29.90 200,339 -0.90(-2.92%)
Feb 01, 2018 32.50 32.50 30.30 30.80 219,845 -1.50(-4.64%)
Jan 31, 2018 30.20 32.93 30.00 32.30 394,271 +2.10(+6.95%)
Jan 30, 2018 30.00 30.60 29.70 30.20 88,007 -0.10(-0.33%)
Jan 29, 2018 30.00 30.80 30.00 30.30 97,040 +0.10(+0.33%)
Jan 26, 2018 30.20 30.65 29.70 30.20 80,262 +0.30(+1.00%)
Jan 25, 2018 29.70 30.40 29.30 29.90 83,360 +0.20(+0.67%)
Jan 24, 2018 30.60 31.09 29.40 29.70 137,100 -1.00(-3.26%)
Jan 23, 2018 30.00 31.00 29.20 30.70 204,612 +1.00(+3.37%)
Jan 22, 2018 29.60 31.30 29.20 29.70 263,877 +0.40(+1.37%)
Jan 19, 2018 28.00 30.40 27.70 29.30 305,275 +1.60(+5.78%)
Jan 18, 2018 28.30 28.70 27.50 27.70 97,153 -0.50(-1.77%)
Jan 17, 2018 28.70 29.25 28.00 28.20 137,288 -0.20(-0.70%)
Jan 16, 2018 32.00 32.20 28.20 28.40 423,504 -2.60(-8.39%)
Jan 12, 2018 31.00 31.00 31.00 0 +3.30(+11.91%)
Jan 11, 2018 28.10 28.45 27.30 27.70 94,434 -0.30(-1.07%)
Jan 10, 2018 28.00 28.70 27.74 28.00 88,843 -0.30(-1.06%)
Jan 09, 2018 27.50 28.50 27.30 28.30 89,208 +0.90(+3.28%)
Jan 08, 2018 28.00 28.00 27.10 27.40 98,620 -0.70(-2.49%)
Jan 05, 2018 28.60 28.90 27.70 28.10 121,336 -0.50(-1.75%)
Jan 04, 2018 28.70 28.90 27.80 28.60 77,696 +0.00(+0.00%)
Jan 03, 2018 27.60 28.90 26.80 28.60 158,101 +1.20(+4.38%)
Jan 02, 2018 28.10 28.40 26.90 27.40 210,557 -0.50(-1.79%)
Dec 29, 2017 27.90 27.90 27.90 0 -0.80(-2.79%)
Dec 28, 2017 29.40 30.00 28.60 28.70 138,620 -0.40(-1.37%)
Dec 27, 2017 30.20 30.50 29.20 29.10 106,646 -0.90(-3.00%)
Dec 26, 2017 30.00 30.76 29.40 30.00 221,084 +0.00(+0.00%)
Dec 22, 2017 29.70 30.30 29.20 30.00 240,700 +0.50(+1.69%)
Dec 21, 2017 29.10 30.00 28.90 29.50 66,848 +0.30(+1.03%)
Dec 20, 2017 29.50 29.90 29.00 29.20 64,384 -0.30(-1.02%)
Dec 19, 2017 29.60 29.90 28.50 29.50 100,455 -0.10(-0.34%)
Dec 18, 2017 29.50 30.20 29.40 29.60 82,637 +0.20(+0.68%)
Dec 15, 2017 29.00 29.80 28.40 29.40 129,747 +0.10(+0.34%)
Dec 14, 2017 29.40 29.60 28.40 29.30 132,992 -0.20(-0.68%)
Dec 13, 2017 29.60 30.25 28.90 29.50 108,940 -0.20(-0.67%)
Dec 12, 2017 30.20 30.20 29.30 29.70 97,578 -0.30(-1.00%)
Dec 11, 2017 29.60 30.90 28.80 30.00 176,739 +0.60(+2.04%)
Dec 08, 2017 29.40 30.20 28.90 29.40 165,917 +0.10(+0.34%)
Dec 07, 2017 26.60 29.39 26.10 29.30 181,347 +2.90(+10.98%)
Dec 06, 2017 27.10 27.80 25.60 26.40 173,078 -0.60(-2.22%)
Dec 05, 2017 28.20 28.50 26.60 27.00 183,054 -1.30(-4.59%)
Dec 04, 2017 29.80 29.90 28.00 28.30 143,260 -1.20(-4.07%)
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.