Aveo Pharmaceuticals (NQ: AVEO )

6.281 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.190 8.420 7.850 8.260 314,700 +0.09(+1.10%)
Feb 25, 2021 8.540 8.730 8.050 8.170 316,337 -0.50(-5.77%)
Feb 24, 2021 8.750 8.870 8.470 8.670 293,265 +0.02(+0.23%)
Feb 23, 2021 8.300 8.800 7.810 8.650 539,221 -0.13(-1.48%)
Feb 22, 2021 8.970 9.500 8.650 8.780 581,682 -0.13(-1.46%)
Feb 19, 2021 9.100 9.210 8.700 8.910 504,700 +0.16(+1.83%)
Feb 18, 2021 8.980 9.130 8.270 8.750 846,046 +0.44(+5.29%)
Feb 17, 2021 8.250 8.370 8.030 8.310 245,281 -0.13(-1.54%)
Feb 16, 2021 8.410 8.740 8.150 8.440 295,451 -0.05(-0.59%)
Feb 12, 2021 8.250 8.710 8.090 8.490 321,700 +0.35(+4.30%)
Feb 11, 2021 9.080 9.100 8.080 8.140 653,541 -0.64(-7.29%)
Feb 10, 2021 9.100 9.200 8.640 8.780 395,373 -0.15(-1.68%)
Feb 09, 2021 9.520 9.610 8.810 8.930 581,092 -0.63(-6.59%)
Feb 08, 2021 9.250 9.700 9.040 9.560 583,423 +0.45(+4.88%)
Feb 05, 2021 9.110 9.200 8.580 9.115 388,100 +0.17(+1.84%)
Feb 04, 2021 8.460 9.010 8.380 8.950 426,775 +0.60(+7.19%)
Feb 03, 2021 8.370 8.568 8.230 8.350 264,763 +0.06(+0.72%)
Feb 02, 2021 8.130 8.700 8.000 8.290 405,475 +0.33(+4.15%)
Feb 01, 2021 7.950 8.180 7.820 7.960 269,811 +0.03(+0.38%)
Jan 29, 2021 8.000 8.120 7.800 7.930 425,200 +0.10(+1.28%)
Jan 28, 2021 7.770 8.130 7.710 7.830 480,464 +0.04(+0.51%)
Jan 27, 2021 8.040 8.280 7.760 7.790 309,168 -0.38(-4.65%)
Jan 26, 2021 8.250 8.390 8.060 8.170 302,559 -0.12(-1.45%)
Jan 25, 2021 8.380 8.500 7.600 8.290 425,143 -0.10(-1.19%)
Jan 22, 2021 8.170 8.438 8.050 8.390 360,500 +0.06(+0.72%)
Jan 21, 2021 8.600 8.600 8.180 8.330 239,863 -0.25(-2.91%)
Jan 20, 2021 8.550 8.780 7.950 8.580 653,214 +0.03(+0.35%)
Jan 19, 2021 8.330 8.635 8.170 8.550 374,044 +0.37(+4.52%)
Jan 15, 2021 8.180 8.420 8.040 8.180 376,700 -0.03(-0.37%)
Jan 14, 2021 8.050 8.460 8.010 8.210 410,427 +0.19(+2.37%)
Jan 13, 2021 8.150 8.190 7.870 8.020 447,319 -0.10(-1.23%)
Jan 12, 2021 7.800 8.180 7.720 8.120 679,189 +0.62(+8.27%)
Jan 11, 2021 7.610 8.224 7.450 7.500 860,257 -0.01(-0.13%)
Jan 08, 2021 7.250 7.700 7.060 7.510 975,500 +0.30(+4.16%)
Jan 07, 2021 6.400 7.240 6.400 7.210 940,994 +0.90(+14.26%)
Jan 06, 2021 6.190 6.630 6.160 6.310 500,795 +0.17(+2.77%)
Jan 05, 2021 5.980 6.200 5.940 6.140 321,716 +0.17(+2.85%)
Jan 04, 2021 5.830 6.050 5.661 5.970 330,337 +0.20(+3.47%)
Dec 31, 2020 5.770 5.770 5.770 210,220 +0.05(+0.87%)
Dec 30, 2020 5.500 5.840 5.480 5.720 210,220 +0.24(+4.38%)
Dec 29, 2020 5.650 5.750 5.400 5.480 346,504 -0.21(-3.69%)
Dec 28, 2020 5.910 6.080 5.660 5.690 347,192 -0.17(-2.90%)
Dec 24, 2020 5.990 6.030 5.725 5.860 212,600 -0.11(-1.84%)
Dec 23, 2020 5.750 6.000 5.560 5.970 366,469 +0.26(+4.55%)
Dec 22, 2020 5.600 5.750 5.500 5.710 302,933 +0.19(+3.44%)
Dec 21, 2020 5.120 5.610 5.120 5.520 427,045 +0.37(+7.18%)
Dec 18, 2020 5.400 5.415 5.140 5.150 357,800 -0.16(-3.01%)
Dec 17, 2020 5.210 5.400 5.210 5.310 212,552 +0.07(+1.34%)
Dec 16, 2020 5.250 5.287 5.170 5.240 257,453 +0.07(+1.35%)
Dec 15, 2020 5.150 5.350 5.100 5.170 284,782 +0.09(+1.77%)
Dec 14, 2020 5.120 5.320 5.080 5.080 261,379 -0.02(-0.39%)
Dec 11, 2020 5.070 5.200 5.030 5.100 211,700 +0.01(+0.20%)
Dec 10, 2020 5.130 5.180 5.020 5.090 127,547 -0.03(-0.59%)
Dec 09, 2020 5.330 5.370 5.040 5.120 313,231 -0.21(-3.94%)
Dec 08, 2020 5.170 5.350 5.000 5.330 495,466 +0.19(+3.70%)
Dec 07, 2020 5.400 5.455 5.130 5.140 274,105 -0.23(-4.28%)
Dec 04, 2020 5.210 5.405 5.119 5.370 264,300 +0.18(+3.47%)
Dec 03, 2020 5.230 5.280 5.030 5.190 339,302 -0.05(-0.95%)
Dec 02, 2020 5.160 5.260 5.050 5.240 251,475 +0.09(+1.75%)
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.