Aveo Pharmaceuticals (NQ: AVEO )

8.080 +0.280 (+3.59%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.003 8.800 7.000 8.201 1,554,610 +1.30(+18.86%)
Mar 28, 2019 7.600 7.700 6.600 6.900 1,742,163 -1.40(-16.87%)
Mar 27, 2019 6.400 10.20 6.100 8.300 3,335,151 +2.60(+45.61%)
Mar 26, 2019 5.800 5.900 5.700 5.700 87,115 +0.00(+0.00%)
Mar 25, 2019 6.100 6.100 5.500 5.700 147,569 -0.10(-1.74%)
Mar 22, 2019 6.150 6.214 5.700 5.801 207,430 -0.41(-6.65%)
Mar 21, 2019 6.185 6.301 6.120 6.214 140,619 +0.01(+0.23%)
Mar 20, 2019 6.100 6.300 6.000 6.200 144,082 +0.10(+1.61%)
Mar 19, 2019 6.200 6.349 6.000 6.102 245,097 +0.00(+0.03%)
Mar 18, 2019 5.965 6.180 5.703 6.100 174,590 +0.20(+3.37%)
Mar 15, 2019 6.100 6.400 5.850 5.901 350,570 -0.10(-1.65%)
Mar 14, 2019 5.800 6.100 5.700 6.000 220,655 +0.20(+3.45%)
Mar 13, 2019 5.700 5.800 5.500 5.800 191,214 +0.17(+3.02%)
Mar 12, 2019 5.623 5.801 5.600 5.630 167,035 +0.03(+0.54%)
Mar 11, 2019 5.200 5.600 5.200 5.600 227,717 +0.45(+8.82%)
Mar 08, 2019 5.007 5.227 5.000 5.146 234,120 +0.05(+0.90%)
Mar 07, 2019 5.300 5.300 4.900 5.100 364,391 -0.20(-3.77%)
Mar 06, 2019 5.500 5.600 5.300 5.300 159,924 -0.20(-3.64%)
Mar 05, 2019 5.700 5.700 5.400 5.500 152,015 -0.11(-1.89%)
Mar 04, 2019 5.698 5.900 5.450 5.606 295,103 -0.09(-1.65%)
Mar 01, 2019 5.400 5.800 5.100 5.700 340,940 +0.31(+5.65%)
Feb 28, 2019 6.000 6.000 5.000 5.395 812,359 -0.71(-11.56%)
Feb 27, 2019 6.300 6.500 6.100 6.100 337,636 -0.30(-4.69%)
Feb 26, 2019 6.500 6.800 6.300 6.400 360,869 -0.21(-3.18%)
Feb 25, 2019 6.300 6.650 6.296 6.610 592,414 +0.36(+5.76%)
Feb 22, 2019 6.350 6.400 6.140 6.250 362,730 -0.05(-0.79%)
Feb 21, 2019 6.500 6.600 6.200 6.300 591,716 +0.10(+1.60%)
Feb 20, 2019 6.843 6.855 6.100 6.201 759,752 -0.65(-9.45%)
Feb 19, 2019 6.405 7.579 6.405 6.848 1,984,162 +0.65(+10.45%)
Feb 15, 2019 6.100 6.300 5.900 6.200 581,710 +0.10(+1.64%)
Feb 14, 2019 5.900 6.200 5.800 6.100 578,305 +0.20(+3.44%)
Feb 13, 2019 6.000 6.180 5.835 5.897 618,427 -0.10(-1.72%)
Feb 12, 2019 6.000 6.200 5.700 6.000 923,904 +0.14(+2.37%)
Feb 11, 2019 5.876 5.910 5.700 5.861 268,860 -0.04(-0.66%)
Feb 08, 2019 6.000 6.000 5.800 5.900 213,740 +0.00(+0.00%)
Feb 07, 2019 6.400 6.500 5.700 5.900 516,258 -0.32(-5.21%)
Feb 06, 2019 6.048 6.294 5.900 6.224 361,957 +0.32(+5.49%)
Feb 05, 2019 6.300 6.400 5.800 5.900 568,403 -0.41(-6.53%)
Feb 04, 2019 6.000 6.500 5.700 6.312 727,670 +0.31(+5.20%)
Feb 01, 2019 7.000 7.400 5.600 6.000 1,555,480 -1.00(-14.29%)
Jan 31, 2019 10.70 11.00 6.700 7.000 2,950,134 -10.70(-60.45%)
Jan 30, 2019 17.40 18.00 17.20 17.70 67,198 +0.40(+2.31%)
Jan 29, 2019 17.70 18.00 17.20 17.30 43,441 -0.30(-1.70%)
Jan 28, 2019 17.80 18.50 17.20 17.60 76,505 -0.50(-2.76%)
Jan 25, 2019 17.40 18.30 17.10 18.10 91,340 +0.80(+4.62%)
Jan 24, 2019 17.70 18.10 17.00 17.30 101,627 -0.40(-2.26%)
Jan 23, 2019 18.40 18.60 17.00 17.70 115,575 -0.50(-2.75%)
Jan 22, 2019 19.10 19.80 18.00 18.20 142,130 -1.20(-6.19%)
Jan 18, 2019 19.20 19.70 18.90 19.40 81,620 -0.20(-1.02%)
Jan 17, 2019 19.60 20.00 19.20 19.60 62,386 -0.20(-1.01%)
Jan 16, 2019 19.80 20.30 19.40 19.80 56,594 -0.10(-0.50%)
Jan 15, 2019 18.50 20.30 18.50 19.90 106,345 +1.20(+6.42%)
Jan 14, 2019 19.90 20.00 18.50 18.70 98,983 -1.00(-5.08%)
Jan 11, 2019 20.50 20.70 19.60 19.70 113,380 -0.90(-4.37%)
Jan 10, 2019 21.10 21.10 19.70 20.60 119,993 -0.60(-2.83%)
Jan 09, 2019 20.70 21.40 20.50 21.20 103,839 +0.50(+2.42%)
Jan 08, 2019 20.90 21.10 20.10 20.70 139,710 +0.00(+0.00%)
Jan 07, 2019 19.60 21.30 19.40 20.70 179,589 +1.40(+7.25%)
Jan 04, 2019 19.10 19.90 18.50 19.30 147,640 +1.20(+6.63%)
Jan 03, 2019 18.30 18.70 17.60 18.10 82,613 -0.20(-1.09%)
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.