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 (%)
Jan 31, 2011 132.60 148.30 131.50 143.30 7,703 +11.80(+8.97%)
Jan 28, 2011 147.10 147.10 130.50 131.50 5,596 -15.40(-10.48%)
Jan 27, 2011 148.60 148.60 146.10 146.90 2,322 -1.10(-0.74%)
Jan 26, 2011 148.20 150.40 144.60 148.00 10,562 +0.60(+0.41%)
Jan 25, 2011 145.70 148.05 143.90 147.40 1,812 +1.00(+0.68%)
Jan 24, 2011 143.50 146.60 140.55 146.40 10,268 +2.90(+2.02%)
Jan 21, 2011 143.90 146.29 142.80 143.50 9,960 +0.10(+0.07%)
Jan 20, 2011 145.00 145.00 140.30 143.40 3,718 -2.80(-1.92%)
Jan 19, 2011 150.70 152.20 145.70 146.20 3,487 -3.80(-2.53%)
Jan 18, 2011 145.30 150.50 145.30 150.00 3,426 +4.00(+2.74%)
Jan 14, 2011 145.00 147.10 144.40 146.00 2,442 +1.50(+1.04%)
Jan 13, 2011 148.90 148.90 144.40 144.50 3,346 -4.30(-2.89%)
Jan 12, 2011 149.00 150.50 148.20 148.80 11,198 +1.10(+0.74%)
Jan 11, 2011 148.10 149.20 145.00 147.70 2,625 -0.50(-0.34%)
Jan 10, 2011 146.00 150.00 145.40 148.20 3,704 +1.30(+0.88%)
Jan 07, 2011 148.30 148.50 145.50 146.90 4,686 -1.40(-0.94%)
Jan 06, 2011 147.70 148.30 147.10 148.30 3,847 +0.40(+0.27%)
Jan 05, 2011 149.70 149.70 146.90 147.90 5,682 -2.10(-1.40%)
Jan 04, 2011 148.50 150.00 142.50 150.00 23,799 +1.30(+0.87%)
Jan 03, 2011 146.20 149.40 142.60 148.70 10,372 +2.50(+1.71%)
Dec 31, 2010 146.50 146.65 143.20 146.20 4,844 -0.80(-0.54%)
Dec 30, 2010 144.90 147.00 144.80 147.00 2,040 +2.25(+1.55%)
Dec 29, 2010 147.20 147.20 143.70 144.75 4,673 -1.35(-0.92%)
Dec 28, 2010 146.80 148.50 143.90 146.10 3,439 -0.60(-0.41%)
Dec 27, 2010 145.70 147.00 143.80 146.70 3,173 +0.40(+0.27%)
Dec 23, 2010 148.50 148.50 144.40 146.30 2,266 -2.50(-1.68%)
Dec 22, 2010 145.80 148.80 142.60 148.80 8,748 +2.90(+1.99%)
Dec 21, 2010 142.50 146.10 139.50 145.90 8,744 +3.80(+2.67%)
Dec 20, 2010 141.00 142.50 137.60 142.10 9,826 +2.00(+1.43%)
Dec 17, 2010 142.50 145.10 138.40 140.10 19,732 -2.50(-1.75%)
Dec 16, 2010 142.00 142.90 140.80 142.60 5,735 +0.60(+0.42%)
Dec 15, 2010 140.00 144.00 139.70 142.00 3,490 +3.60(+2.60%)
Dec 14, 2010 145.90 146.90 134.00 138.40 13,416 -6.70(-4.62%)
Dec 13, 2010 149.50 149.50 142.40 145.10 7,871 -3.50(-2.36%)
Dec 10, 2010 140.50 148.90 135.00 148.60 5,452 +7.90(+5.61%)
Dec 09, 2010 147.70 147.70 140.00 140.70 9,510 -6.80(-4.61%)
Dec 08, 2010 149.40 150.20 147.20 147.50 15,417 -1.40(-0.94%)
Dec 07, 2010 151.00 151.00 147.30 148.90 4,293 -0.60(-0.40%)
Dec 06, 2010 150.60 151.10 147.80 149.50 9,886 -0.60(-0.40%)
Dec 03, 2010 142.20 151.30 142.20 150.10 7,689 +7.10(+4.97%)
Dec 02, 2010 150.40 151.00 140.50 143.00 67,642 -6.55(-4.38%)
Dec 01, 2010 150.30 153.60 145.10 149.55 6,019 +1.75(+1.18%)
Nov 30, 2010 179.30 179.30 147.00 147.80 11,198 -2.00(-1.34%)
Nov 29, 2010 151.30 151.30 145.70 149.80 7,077 -3.20(-2.09%)
Nov 26, 2010 153.00 154.70 152.50 153.00 596 -1.20(-0.78%)
Nov 24, 2010 146.30 154.20 154.20 154.20 7,499 +8.80(+6.05%)
Nov 23, 2010 145.10 148.10 139.20 145.40 4,672 -1.10(-0.75%)
Nov 22, 2010 151.30 153.20 143.40 146.50 5,624 -5.70(-3.75%)
Nov 19, 2010 162.50 162.50 151.50 152.20 21,890 -10.10(-6.22%)
Nov 18, 2010 164.50 166.45 160.00 162.30 5,918 -0.40(-0.25%)
Nov 17, 2010 161.50 164.26 156.60 162.70 9,235 +2.10(+1.31%)
Nov 16, 2010 165.80 166.80 157.30 160.60 4,663 -5.70(-3.43%)
Nov 15, 2010 161.10 170.60 161.10 166.30 3,221 +5.30(+3.29%)
Nov 12, 2010 160.00 162.30 159.90 161.00 15,654 -0.40(-0.25%)
Nov 11, 2010 160.20 164.90 158.00 161.40 3,781 -0.40(-0.25%)
Nov 10, 2010 165.60 167.00 160.70 161.80 3,531 -2.70(-1.64%)
Nov 09, 2010 172.90 172.95 163.80 164.50 8,060 -9.60(-5.51%)
Nov 08, 2010 166.40 177.20 166.40 174.10 10,385 +5.70(+3.38%)
Nov 05, 2010 161.70 170.00 158.10 168.40 14,619 +8.10(+5.05%)
Nov 04, 2010 160.00 162.00 157.50 160.30 13,053 +1.70(+1.07%)
Nov 03, 2010 158.30 160.00 156.72 158.60 9,622 +0.60(+0.38%)
Nov 02, 2010 155.40 158.00 153.80 158.00 4,239 +4.10(+2.66%)
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.