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 (%)
Jul 30, 2021 5.140 5.220 5.050 5.170 172,266 +0.02(+0.39%)
Jul 29, 2021 5.280 5.300 5.095 5.150 252,129 -0.13(-2.46%)
Jul 28, 2021 5.100 5.340 5.090 5.280 156,684 +0.16(+3.13%)
Jul 27, 2021 5.090 5.220 4.950 5.120 318,498 -0.03(-0.58%)
Jul 26, 2021 5.160 5.270 5.070 5.150 234,782 -0.02(-0.39%)
Jul 23, 2021 5.300 5.300 5.130 5.170 311,095 -0.10(-1.90%)
Jul 22, 2021 5.540 5.540 5.260 5.270 330,562 -0.15(-2.77%)
Jul 21, 2021 5.360 5.540 5.350 5.420 249,700 +0.07(+1.31%)
Jul 20, 2021 5.330 5.370 5.200 5.350 371,700 +0.00(+0.00%)
Jul 19, 2021 5.180 5.370 5.150 5.350 363,104 +0.05(+0.94%)
Jul 16, 2021 5.500 5.500 5.300 5.300 308,971 -0.13(-2.39%)
Jul 15, 2021 5.600 5.600 5.360 5.430 377,522 -0.13(-2.34%)
Jul 14, 2021 5.640 5.700 5.560 5.560 366,139 -0.10(-1.77%)
Jul 13, 2021 5.850 5.894 5.580 5.660 992,946 -0.20(-3.41%)
Jul 12, 2021 6.220 6.220 5.760 5.860 435,660 -0.27(-4.40%)
Jul 09, 2021 5.830 6.160 5.800 6.130 440,903 +0.33(+5.69%)
Jul 08, 2021 5.730 5.900 5.684 5.800 424,271 -0.07(-1.19%)
Jul 07, 2021 6.000 6.000 5.700 5.870 609,796 -0.10(-1.68%)
Jul 06, 2021 6.270 6.360 5.965 5.970 629,411 -0.29(-4.63%)
Jul 02, 2021 6.320 6.350 6.060 6.260 400,071 -0.04(-0.63%)
Jul 01, 2021 6.670 6.670 6.290 6.300 535,365 -0.29(-4.40%)
Jun 30, 2021 6.730 6.750 6.515 6.590 419,627 -0.11(-1.64%)
Jun 29, 2021 6.700 6.723 6.575 6.700 392,118 -0.04(-0.52%)
Jun 28, 2021 7.090 7.140 6.670 6.735 506,434 -0.26(-3.79%)
Jun 25, 2021 6.880 7.080 6.790 7.000 3,330,911 +0.14(+2.04%)
Jun 24, 2021 6.910 6.970 6.820 6.860 352,289 +0.00(+0.00%)
Jun 23, 2021 6.750 6.860 6.720 6.860 339,029 +0.11(+1.63%)
Jun 22, 2021 6.700 6.750 6.530 6.750 388,038 +0.01(+0.15%)
Jun 21, 2021 6.980 7.010 6.685 6.740 499,569 -0.30(-4.26%)
Jun 18, 2021 6.660 7.080 6.640 7.040 1,150,756 +0.40(+6.02%)
Jun 17, 2021 6.810 6.930 6.570 6.640 617,900 -0.19(-2.78%)
Jun 16, 2021 6.970 7.021 6.650 6.830 484,774 -0.17(-2.43%)
Jun 15, 2021 7.030 7.070 6.810 7.000 402,687 -0.04(-0.57%)
Jun 14, 2021 7.240 7.370 7.010 7.040 419,680 -0.17(-2.36%)
Jun 11, 2021 7.200 7.230 7.050 7.210 334,417 +0.00(+0.00%)
Jun 10, 2021 7.250 7.350 7.125 7.210 332,519 -0.06(-0.83%)
Jun 09, 2021 7.260 7.585 7.220 7.270 487,731 +0.04(+0.55%)
Jun 08, 2021 7.240 7.300 7.010 7.230 375,120 +0.04(+0.56%)
Jun 07, 2021 7.240 7.380 7.150 7.190 394,769 -0.01(-0.14%)
Jun 04, 2021 7.470 7.490 7.180 7.200 246,661 -0.10(-1.37%)
Jun 03, 2021 7.220 7.490 7.220 7.300 260,146 -0.04(-0.54%)
Jun 02, 2021 7.460 7.540 7.120 7.340 350,980 -0.11(-1.48%)
Jun 01, 2021 7.290 7.565 7.165 7.450 352,078 +0.15(+2.05%)
May 28, 2021 7.190 7.380 7.150 7.300 368,182 +0.16(+2.24%)
May 27, 2021 6.930 7.260 6.850 7.140 393,143 +0.21(+3.03%)
May 26, 2021 6.760 7.000 6.760 6.930 287,529 +0.15(+2.21%)
May 25, 2021 6.870 6.970 6.750 6.780 367,788 -0.09(-1.31%)
May 24, 2021 7.060 7.060 6.790 6.870 249,576 -0.15(-2.14%)
May 21, 2021 7.040 7.164 6.910 7.020 266,243 +0.06(+0.86%)
May 20, 2021 6.970 7.190 6.720 6.960 311,164 +0.14(+2.05%)
May 19, 2021 7.050 7.150 6.690 6.820 586,363 -0.36(-5.01%)
May 18, 2021 7.010 7.420 7.000 7.180 537,323 +0.17(+2.43%)
May 17, 2021 6.820 7.180 6.710 7.010 513,714 +0.26(+3.85%)
May 14, 2021 6.530 6.890 6.373 6.750 848,222 +0.28(+4.33%)
May 13, 2021 6.690 6.790 6.330 6.470 879,555 -0.20(-3.00%)
May 12, 2021 6.580 7.030 6.580 6.670 891,002 +0.05(+0.76%)
May 11, 2021 6.030 6.910 6.010 6.620 1,158,118 +0.34(+5.41%)
May 10, 2021 6.470 6.500 6.180 6.280 598,567 -0.15(-2.33%)
May 07, 2021 6.680 6.730 6.350 6.430 805,367 -0.20(-3.02%)
May 06, 2021 6.750 6.760 6.430 6.630 601,511 -0.14(-2.07%)
May 05, 2021 7.380 7.380 6.690 6.770 1,032,688 -0.68(-9.13%)
May 04, 2021 7.230 7.510 6.960 7.450 1,248,771 +0.12(+1.64%)
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.