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 (%)
Aug 30, 2013 20.90 21.95 20.30 21.20 0 +0.30(+1.44%)
Aug 29, 2013 21.00 21.60 20.30 20.90 93,157 -0.10(-0.48%)
Aug 28, 2013 21.30 21.30 20.80 21.00 40,343 -0.20(-0.94%)
Aug 27, 2013 21.60 21.90 21.10 21.20 30,632 -0.60(-2.75%)
Aug 26, 2013 22.20 22.30 21.60 21.80 0 -0.40(-1.80%)
Aug 23, 2013 22.00 22.30 21.50 22.20 0 +0.00(+0.00%)
Aug 22, 2013 22.10 22.50 21.80 22.20 15,198 +0.10(+0.45%)
Aug 21, 2013 21.50 22.10 21.10 22.10 42,713 +0.50(+2.31%)
Aug 20, 2013 21.10 21.80 21.10 21.60 27,207 +0.50(+2.37%)
Aug 19, 2013 21.60 21.80 21.10 21.10 58,189 -0.65(-2.99%)
Aug 16, 2013 22.00 22.10 21.20 21.75 0 -0.55(-2.47%)
Aug 15, 2013 22.80 22.90 21.30 22.30 43,908 -0.60(-2.62%)
Aug 14, 2013 22.60 23.70 22.40 22.90 72,055 +0.40(+1.78%)
Aug 13, 2013 21.90 23.10 21.70 22.50 97,926 +0.70(+3.21%)
Aug 12, 2013 21.70 22.30 21.30 21.80 118,569 +0.10(+0.46%)
Aug 09, 2013 21.50 21.90 21.50 21.70 86,957 -0.05(-0.23%)
Aug 08, 2013 22.50 22.80 21.00 21.75 157,463 -0.95(-4.19%)
Aug 07, 2013 23.10 23.30 22.60 22.70 41,517 -0.50(-2.16%)
Aug 06, 2013 23.70 23.90 22.90 23.20 82,043 -0.60(-2.52%)
Aug 05, 2013 24.60 24.90 23.40 23.80 50,887 -0.80(-3.25%)
Aug 02, 2013 23.80 24.60 23.70 24.60 23,818 +0.60(+2.50%)
Aug 01, 2013 24.00 24.40 23.30 24.00 57,025 +0.00(+0.00%)
Jul 31, 2013 24.50 24.60 24.00 24.00 0 -0.50(-2.04%)
Jul 30, 2013 24.50 24.70 24.20 24.50 0 +0.10(+0.41%)
Jul 29, 2013 24.20 24.70 24.20 24.40 0 -0.10(-0.41%)
Jul 26, 2013 25.10 25.30 24.50 24.50 0 -0.80(-3.16%)
Jul 25, 2013 25.20 25.40 24.60 25.30 0 +0.10(+0.40%)
Jul 24, 2013 24.80 25.50 24.60 25.20 0 +0.60(+2.44%)
Jul 23, 2013 25.00 25.30 24.50 24.60 0 -0.50(-1.99%)
Jul 22, 2013 25.50 25.10 24.90 25.10 0 +0.00(+0.00%)
Jul 19, 2013 25.80 26.30 25.00 25.10 0 -0.80(-3.09%)
Jul 18, 2013 25.50 26.30 25.20 25.90 0 +0.60(+2.37%)
Jul 17, 2013 25.80 26.55 25.01 25.30 70,627 -0.60(-2.32%)
Jul 16, 2013 25.80 26.80 25.60 25.90 0 -0.10(-0.38%)
Jul 15, 2013 25.40 26.20 24.90 26.00 0 +0.50(+1.96%)
Jul 12, 2013 23.50 25.60 22.30 25.50 0 +0.10(+0.39%)
Jul 11, 2013 25.20 25.60 24.50 25.40 98,038 +0.50(+2.01%)
Jul 10, 2013 24.90 25.50 24.50 24.90 0 +0.30(+1.22%)
Jul 09, 2013 25.40 25.60 24.30 24.60 0 -0.60(-2.38%)
Jul 08, 2013 25.40 25.90 24.60 25.20 0 +0.10(+0.40%)
Jul 05, 2013 25.20 25.30 24.50 25.10 0 +0.40(+1.62%)
Jul 03, 2013 24.40 25.20 24.30 24.70 0 +0.10(+0.41%)
Jul 02, 2013 25.30 25.80 24.50 24.60 0 -1.00(-3.91%)
Jul 01, 2013 25.20 25.95 24.70 25.60 0 +0.60(+2.40%)
Jun 28, 2013 25.40 25.80 24.50 25.00 280,040 -0.10(-0.40%)
Jun 26, 2013 24.10 25.30 24.10 25.10 0 +0.70(+2.87%)
Jun 25, 2013 24.50 25.50 24.00 24.40 0 +0.10(+0.41%)
Jun 24, 2013 25.40 25.80 24.00 24.30 0 -1.50(-5.81%)
Jun 21, 2013 25.40 25.90 25.10 25.80 67,154 +0.60(+2.38%)
Jun 20, 2013 25.30 26.00 25.10 25.20 0 -0.30(-1.18%)
Jun 19, 2013 26.10 26.60 25.10 25.50 0 -0.70(-2.67%)
Jun 18, 2013 26.60 27.10 25.90 26.20 0 -0.30(-1.13%)
Jun 17, 2013 26.00 26.50 25.40 26.50 0 +0.50(+1.92%)
Jun 14, 2013 26.60 26.90 25.90 26.00 0 -0.60(-2.26%)
Jun 13, 2013 25.40 26.60 25.00 26.60 54,467 +1.30(+5.14%)
Jun 12, 2013 28.30 28.30 25.00 25.30 178,537 -2.50(-8.99%)
Jun 11, 2013 25.00 28.00 24.50 27.80 291,147 +2.50(+9.88%)
Jun 10, 2013 23.00 26.00 23.00 25.30 0 +1.90(+8.12%)
Jun 07, 2013 24.00 24.50 23.20 23.40 0 -0.50(-2.09%)
Jun 06, 2013 23.60 24.50 23.60 23.90 131,710 +0.00(+0.00%)
Jun 05, 2013 24.70 24.90 23.50 23.90 0 -1.00(-4.02%)
Jun 04, 2013 25.60 26.60 24.90 24.90 0 -0.60(-2.35%)
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.