Aveo Pharmaceuticals (NQ: AVEO )

5.340 USD -0.380 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 86.80 87.90 82.40 86.60 1,603 -0.10(-0.12%)
Aug 30, 2010 83.20 89.90 83.20 86.70 7,364 +4.60(+5.60%)
Aug 27, 2010 78.20 82.10 78.20 82.10 2,789 +5.00(+6.49%)
Aug 26, 2010 74.70 77.50 74.70 77.10 2,014 +2.50(+3.35%)
Aug 25, 2010 69.00 75.00 69.00 74.60 2,693 +7.60(+11.34%)
Aug 24, 2010 61.80 67.50 61.80 67.00 3,049 +4.50(+7.20%)
Aug 23, 2010 65.30 66.20 62.50 62.50 1,405 -2.60(-3.99%)
Aug 20, 2010 68.40 68.40 64.30 65.10 2,648 -3.30(-4.82%)
Aug 19, 2010 72.80 74.90 68.40 68.40 2,022 -4.90(-6.68%)
Aug 18, 2010 73.50 74.00 72.40 73.30 1,483 -0.40(-0.54%)
Aug 17, 2010 72.60 75.00 71.30 73.70 1,664 +2.00(+2.79%)
Aug 16, 2010 68.90 74.50 68.90 71.70 1,333 +2.60(+3.76%)
Aug 13, 2010 66.60 74.60 66.60 69.10 2,338 +2.20(+3.29%)
Aug 12, 2010 65.00 67.80 65.00 66.90 1,311 +0.90(+1.36%)
Aug 11, 2010 71.10 71.10 66.00 66.00 2,062 -6.30(-8.71%)
Aug 10, 2010 75.20 77.10 72.30 72.30 1,136 -4.00(-5.24%)
Aug 09, 2010 73.70 77.00 73.70 76.30 827 +3.20(+4.38%)
Aug 06, 2010 77.30 79.65 73.00 73.10 467 -5.20(-6.64%)
Aug 05, 2010 77.70 79.20 77.70 78.30 493 -1.00(-1.26%)
Aug 04, 2010 79.50 79.50 77.00 79.30 656 +0.40(+0.51%)
Aug 03, 2010 79.40 82.40 77.80 78.90 3,369 -0.60(-0.75%)
Aug 02, 2010 78.80 80.25 75.10 79.50 11,977 +2.10(+2.71%)
Jul 30, 2010 78.40 78.40 73.50 77.40 3,372 +5.90(+8.25%)
Jul 29, 2010 70.00 72.00 68.90 71.50 402 +1.60(+2.29%)
Jul 28, 2010 73.60 73.60 69.50 69.90 919 -4.20(-5.67%)
Jul 27, 2010 74.00 74.70 70.20 74.10 1,194 +0.60(+0.82%)
Jul 26, 2010 74.60 75.70 68.50 73.50 2,391 -0.50(-0.68%)
Jul 23, 2010 68.30 74.00 68.10 74.00 1,433 +5.50(+8.03%)
Jul 22, 2010 62.20 68.50 61.70 68.50 1,506 +7.45(+12.20%)
Jul 21, 2010 63.50 66.10 60.60 61.05 1,621 -2.15(-3.40%)
Jul 20, 2010 62.50 64.60 60.10 63.20 3,711 +0.10(+0.16%)
Jul 19, 2010 63.85 63.85 62.50 63.10 873 -1.40(-2.17%)
Jul 16, 2010 65.20 65.90 62.50 64.50 2,615 -1.00(-1.53%)
Jul 15, 2010 63.60 66.45 63.60 65.50 8,205 +1.80(+2.83%)
Jul 14, 2010 67.00 67.00 63.10 63.70 1,558 -3.70(-5.49%)
Jul 13, 2010 66.40 67.99 64.70 67.40 7,472 +2.00(+3.06%)
Jul 12, 2010 63.30 66.50 62.30 65.40 1,732 +1.70(+2.67%)
Jul 09, 2010 67.60 67.60 62.60 63.70 1,992 -3.80(-5.63%)
Jul 08, 2010 69.50 69.50 66.80 67.50 4,749 -1.10(-1.60%)
Jul 07, 2010 66.50 69.10 65.80 68.60 3,595 +2.30(+3.47%)
Jul 06, 2010 71.50 72.15 64.60 66.30 6,134 -3.10(-4.47%)
Jul 02, 2010 70.50 70.90 68.65 69.40 1,552 -0.30(-0.43%)
Jul 01, 2010 71.10 71.60 68.70 69.70 1,172 -1.00(-1.41%)
Jun 30, 2010 74.60 74.60 69.90 70.70 1,808 -4.10(-5.48%)
Jun 29, 2010 73.40 78.90 73.30 74.80 4,198 +2.65(+3.67%)
Jun 25, 2010 72.80 75.70 69.40 72.15 101,915 -0.65(-0.89%)
Jun 24, 2010 81.10 85.10 71.50 72.80 12,256 -5.90(-7.50%)
Jun 23, 2010 69.40 82.50 69.00 78.70 9,971 +8.70(+12.43%)
Jun 22, 2010 72.10 73.50 69.90 70.00 4,928 -2.10(-2.91%)
Jun 21, 2010 71.20 73.90 69.00 72.10 3,569 +0.10(+0.14%)
Jun 18, 2010 74.20 77.00 71.95 72.00 3,316 -2.40(-3.23%)
Jun 17, 2010 71.10 74.40 71.10 74.40 1,622 +2.50(+3.48%)
Jun 16, 2010 72.80 73.00 70.30 71.90 24,489 -0.30(-0.42%)
Jun 15, 2010 72.90 73.40 70.00 72.20 3,888 -1.80(-2.43%)
Jun 14, 2010 73.20 75.00 72.80 74.00 2,455 -0.20(-0.27%)
Jun 11, 2010 73.60 74.50 73.50 74.20 1,156 -0.30(-0.40%)
Jun 10, 2010 75.20 78.50 74.50 74.50 8,226 -0.60(-0.80%)
Jun 09, 2010 77.40 81.00 75.10 75.10 7,408 -1.90(-2.47%)
Jun 08, 2010 82.80 82.80 77.00 77.00 3,874 -2.80(-3.51%)
Jun 07, 2010 76.50 86.00 75.00 79.80 5,158 +3.40(+4.45%)
Jun 04, 2010 80.50 82.20 76.00 76.40 414 -3.60(-4.50%)
Jun 03, 2010 77.00 82.50 77.00 80.00 1,270 -2.60(-3.15%)
Jun 02, 2010 81.90 82.80 78.30 82.60 637 +4.40(+5.63%)
Jun 01, 2010 80.00 81.40 76.10 78.20 836 -1.90(-2.37%)
May 28, 2010 80.20 80.20 75.20 80.10 985 -0.10(-0.12%)
May 27, 2010 79.00 81.20 77.30 80.20 1,309 +3.70(+4.84%)
May 26, 2010 78.10 78.10 75.58 76.50 1,019 -3.30(-4.14%)
May 25, 2010 78.00 80.10 75.10 79.80 2,886 +0.90(+1.14%)
May 24, 2010 82.80 82.80 77.20 78.90 875 -2.60(-3.19%)
May 21, 2010 75.20 83.00 75.20 81.50 1,997 +2.50(+3.16%)
May 20, 2010 78.80 79.30 73.10 79.00 4,850 -2.00(-2.47%)
May 19, 2010 83.00 83.00 79.70 81.00 2,570 -1.30(-1.58%)
May 18, 2010 81.16 83.00 81.10 82.30 1,178 +0.30(+0.37%)
May 17, 2010 83.80 86.70 80.49 82.00 4,363 -3.00(-3.53%)
May 14, 2010 83.20 86.90 82.25 85.00 3,179 -1.30(-1.51%)
May 13, 2010 84.00 87.20 82.55 86.30 2,420 -1.30(-1.48%)
May 12, 2010 85.00 89.00 83.70 87.60 4,940 +6.60(+8.15%)
May 11, 2010 81.40 83.20 77.30 81.00 1,922 +1.80(+2.27%)
May 10, 2010 80.00 82.10 78.50 79.20 2,241 +1.00(+1.28%)
May 07, 2010 77.70 81.00 70.10 78.20 9,362 -0.80(-1.01%)
May 06, 2010 84.80 87.90 75.10 79.00 8,963 -6.60(-7.71%)
May 05, 2010 87.10 90.35 84.00 85.60 3,966 -1.60(-1.83%)
May 04, 2010 86.10 91.20 85.40 87.20 3,181 -0.70(-0.80%)
May 03, 2010 95.30 95.30 86.00 87.90 11,723 -6.70(-7.08%)
Apr 30, 2010 90.20 94.90 89.60 94.60 2,798 +1.50(+1.61%)
Apr 29, 2010 92.42 96.30 89.50 93.10 4,051 +4.90(+5.56%)
Apr 28, 2010 93.70 93.90 86.10 88.20 8,198 -2.10(-2.33%)
Apr 27, 2010 91.90 92.89 89.10 90.30 2,013 -0.06(-0.07%)
Apr 26, 2010 90.90 93.89 89.00 90.36 3,842 -0.14(-0.15%)
Apr 23, 2010 91.00 93.80 89.00 90.50 5,475 +0.50(+0.56%)
Apr 22, 2010 99.10 99.10 87.00 90.00 8,316 -6.30(-6.54%)
Apr 21, 2010 95.40 98.30 95.40 96.30 11,816 +2.40(+2.56%)
Apr 20, 2010 89.00 93.90 88.73 93.90 2,627 +5.30(+5.98%)
Apr 19, 2010 89.00 89.20 87.65 88.60 1,701 -0.40(-0.45%)
Apr 16, 2010 86.30 90.00 85.50 89.00 3,776 +0.10(+0.11%)
Apr 15, 2010 88.00 89.00 85.50 88.90 1,531 +0.10(+0.11%)
Apr 14, 2010 88.90 90.00 88.00 88.80 3,134 +0.70(+0.79%)
Apr 13, 2010 91.90 92.60 88.10 88.10 4,590 -6.90(-7.26%)
Apr 12, 2010 91.70 95.00 88.50 95.00 4,602 +1.50(+1.60%)
Apr 09, 2010 92.40 94.00 91.80 93.50 3,044 +0.40(+0.43%)
Apr 08, 2010 94.00 96.10 92.40 93.10 3,478 -0.80(-0.85%)
Apr 07, 2010 92.00 93.90 90.10 93.90 5,522 +1.60(+1.73%)
Apr 06, 2010 91.70 92.50 90.88 92.30 1,848 -1.10(-1.18%)
Apr 05, 2010 90.02 94.00 89.50 93.40 3,814 +2.70(+2.98%)
Apr 01, 2010 90.50 90.70 90.70 90.70 4,390 +0.70(+0.78%)
Mar 31, 2010 86.30 90.20 85.90 90.00 4,795 +1.30(+1.47%)
Mar 30, 2010 87.30 89.90 85.50 88.70 5,968 -1.10(-1.22%)
Mar 29, 2010 88.10 89.90 87.50 89.80 4,546 +1.75(+1.99%)
Mar 26, 2010 84.60 88.10 84.50 88.05 2,712 +2.55(+2.98%)
Mar 25, 2010 87.30 87.80 84.30 85.50 3,015 -0.50(-0.58%)
Mar 24, 2010 86.00 86.00 83.00 86.00 5,808 +0.30(+0.35%)
Mar 23, 2010 85.10 86.50 82.70 85.70 5,201 -0.30(-0.35%)
Mar 22, 2010 86.50 87.50 82.50 86.00 5,255 -1.50(-1.71%)
Mar 19, 2010 87.50 89.00 86.90 87.50 20,824 -0.90(-1.02%)
Mar 18, 2010 89.00 89.00 87.50 88.40 6,589 +0.10(+0.11%)
Mar 17, 2010 88.50 88.50 86.90 88.30 9,474 -0.30(-0.34%)
Mar 16, 2010 90.00 90.00 87.50 88.60 8,752 -1.40(-1.56%)
Mar 15, 2010 88.30 90.00 86.50 90.00 51,935 +0.10(+0.11%)
Mar 12, 2010 82.50 90.00 81.60 89.90 299,598 +0.00(+0.00%)
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.