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 (%)
Nov 30, 2011 166.30 169.00 162.30 169.00 33,206 +7.50(+4.64%)
Nov 29, 2011 162.50 162.60 159.70 161.50 15,433 -0.70(-0.43%)
Nov 28, 2011 153.50 162.90 153.50 162.20 22,519 +12.30(+8.21%)
Nov 25, 2011 152.00 154.80 149.50 149.90 10,452 -2.80(-1.83%)
Nov 23, 2011 156.90 156.90 152.50 152.70 22,584 -5.50(-3.48%)
Nov 22, 2011 151.10 160.80 150.00 158.20 22,716 +6.70(+4.42%)
Nov 21, 2011 154.70 157.00 151.20 151.50 18,555 -5.90(-3.75%)
Nov 18, 2011 159.80 161.30 156.70 157.40 10,388 -2.40(-1.50%)
Nov 17, 2011 162.40 163.90 157.70 159.80 18,311 -2.50(-1.54%)
Nov 16, 2011 160.60 165.80 158.00 162.30 17,832 -0.10(-0.06%)
Nov 15, 2011 159.00 163.00 156.40 162.40 14,302 +2.80(+1.75%)
Nov 14, 2011 163.20 163.60 157.50 159.60 14,199 -4.20(-2.56%)
Nov 11, 2011 155.50 164.10 154.30 163.80 20,946 +9.80(+6.36%)
Nov 10, 2011 155.20 156.30 150.20 154.00 18,785 +0.70(+0.46%)
Nov 09, 2011 157.00 164.00 153.20 153.30 22,953 -6.40(-4.01%)
Nov 08, 2011 163.80 163.80 158.30 159.70 23,621 -3.00(-1.84%)
Nov 07, 2011 168.60 169.40 159.30 162.70 18,465 -6.40(-3.78%)
Nov 04, 2011 169.30 171.20 166.60 169.10 28,039 -0.60(-0.35%)
Nov 03, 2011 159.10 170.30 154.10 169.70 35,495 +14.10(+9.06%)
Nov 02, 2011 153.90 159.80 149.30 155.60 38,484 +2.40(+1.57%)
Nov 01, 2011 155.00 160.40 152.20 153.20 24,743 -7.40(-4.61%)
Oct 31, 2011 164.80 165.80 160.00 160.60 14,204 -6.50(-3.89%)
Oct 28, 2011 169.50 171.90 166.30 167.10 12,866 -2.80(-1.65%)
Oct 27, 2011 169.80 172.10 166.20 169.90 36,504 +4.50(+2.72%)
Oct 26, 2011 160.90 167.10 156.30 165.40 14,865 +6.80(+4.29%)
Oct 25, 2011 162.50 162.50 157.69 158.60 9,156 -4.40(-2.70%)
Oct 24, 2011 151.00 163.10 150.50 163.00 14,316 +12.50(+8.31%)
Oct 21, 2011 153.30 155.50 149.60 150.50 19,347 -0.50(-0.33%)
Oct 20, 2011 150.80 152.70 147.30 151.00 14,046 +0.00(+0.00%)
Oct 19, 2011 154.50 154.60 149.90 151.00 15,037 -3.70(-2.39%)
Oct 18, 2011 162.10 162.10 153.70 154.70 31,992 -7.10(-4.39%)
Oct 17, 2011 166.90 166.90 159.10 161.80 12,814 -6.80(-4.03%)
Oct 14, 2011 164.40 170.90 164.40 168.60 16,366 +5.70(+3.50%)
Oct 13, 2011 168.00 168.00 159.80 162.90 17,059 -7.00(-4.12%)
Oct 12, 2011 165.00 170.40 163.70 169.90 26,546 +5.60(+3.41%)
Oct 11, 2011 158.50 165.40 158.50 164.30 18,320 +4.70(+2.94%)
Oct 10, 2011 156.70 159.80 152.70 159.60 20,674 +5.20(+3.37%)
Oct 07, 2011 158.50 159.50 151.10 154.40 22,387 -3.50(-2.22%)
Oct 06, 2011 152.60 158.60 149.50 157.90 23,351 +5.90(+3.88%)
Oct 05, 2011 148.90 153.50 145.20 152.00 15,131 +3.10(+2.08%)
Oct 04, 2011 144.90 149.90 140.10 148.90 36,561 +3.60(+2.48%)
Oct 03, 2011 152.40 156.90 145.20 145.30 26,638 -8.60(-5.59%)
Sep 30, 2011 158.20 158.80 153.50 153.90 39,504 -6.50(-4.05%)
Sep 29, 2011 161.30 162.30 154.70 160.40 20,088 +1.90(+1.20%)
Sep 28, 2011 162.60 163.57 156.70 158.50 28,968 -3.60(-2.22%)
Sep 27, 2011 167.50 168.97 160.60 162.10 18,387 +0.20(+0.12%)
Sep 26, 2011 161.80 162.10 154.70 161.90 25,203 +1.20(+0.75%)
Sep 23, 2011 158.50 161.90 155.20 160.70 17,293 +1.70(+1.07%)
Sep 22, 2011 156.00 163.40 153.80 159.00 28,306 +1.20(+0.76%)
Sep 21, 2011 171.40 171.40 157.60 157.80 14,764 -7.20(-4.36%)
Sep 20, 2011 167.70 170.00 163.90 165.00 21,081 -2.00(-1.20%)
Sep 19, 2011 159.80 169.10 159.80 167.00 20,893 +4.80(+2.96%)
Sep 16, 2011 167.80 167.80 160.20 162.20 43,791 -4.60(-2.76%)
Sep 15, 2011 165.40 167.50 162.00 166.80 16,997 +2.70(+1.65%)
Sep 14, 2011 164.90 166.50 159.30 164.10 16,750 +0.00(+0.00%)
Sep 13, 2011 164.10 165.69 161.40 164.10 17,349 +1.10(+0.67%)
Sep 12, 2011 159.40 163.90 159.10 163.00 18,257 +1.90(+1.18%)
Sep 09, 2011 167.20 169.00 158.00 161.10 17,083 -7.70(-4.56%)
Sep 08, 2011 168.00 170.80 165.50 168.80 22,914 -0.50(-0.30%)
Sep 07, 2011 159.00 170.00 159.00 169.30 27,898 +12.40(+7.90%)
Sep 06, 2011 155.60 158.10 153.20 156.90 24,770 -2.20(-1.38%)
Sep 02, 2011 165.70 168.40 158.20 159.10 21,715 -9.60(-5.69%)
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.