Aveo Pharmaceuticals (NQ: AVEO )

4.250 +0.230 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 77.30 78.00 73.30 73.50 128,323 -3.60(-4.67%)
Mar 27, 2013 75.60 77.40 74.50 77.10 38,294 +1.60(+2.12%)
Mar 26, 2013 76.10 76.70 74.40 75.50 57,285 -0.20(-0.26%)
Mar 25, 2013 75.60 76.20 73.70 75.70 39,831 +0.70(+0.93%)
Mar 22, 2013 78.00 78.00 74.30 75.00 64,662 -2.40(-3.10%)
Mar 21, 2013 73.80 78.00 73.50 77.40 58,845 +3.40(+4.59%)
Mar 20, 2013 75.40 75.70 73.60 74.00 39,127 -0.60(-0.80%)
Mar 19, 2013 74.60 75.20 73.60 74.60 46,938 +0.10(+0.13%)
Mar 18, 2013 73.50 74.60 72.95 74.50 82,190 -0.10(-0.13%)
Mar 15, 2013 75.00 75.30 72.40 74.60 79,582 +0.20(+0.27%)
Mar 14, 2013 73.40 74.80 72.40 74.40 38,414 +0.90(+1.22%)
Mar 13, 2013 76.00 76.00 72.90 73.50 48,747 -2.30(-3.03%)
Mar 12, 2013 75.10 77.30 72.55 75.80 106,628 +1.90(+2.57%)
Mar 11, 2013 69.10 74.10 69.10 73.90 56,624 +4.70(+6.79%)
Mar 08, 2013 68.20 70.30 67.50 69.20 47,652 +1.70(+2.52%)
Mar 07, 2013 66.00 67.90 65.30 67.50 43,288 +1.30(+1.96%)
Mar 06, 2013 67.10 67.10 65.10 66.20 36,301 -0.50(-0.75%)
Mar 05, 2013 65.40 67.70 65.00 66.70 49,560 +2.10(+3.25%)
Mar 04, 2013 63.70 65.10 63.50 64.60 42,317 +0.50(+0.78%)
Mar 01, 2013 65.80 67.40 63.70 64.10 64,868 -2.60(-3.90%)
Feb 28, 2013 67.30 67.30 65.67 66.70 43,570 +0.40(+0.60%)
Feb 27, 2013 65.60 68.10 65.50 66.30 49,348 +0.80(+1.22%)
Feb 26, 2013 65.40 66.50 64.10 65.50 53,088 -0.70(-1.06%)
Feb 22, 2013 67.60 68.00 66.00 66.20 47,342 -1.10(-1.63%)
Feb 21, 2013 67.90 68.90 66.70 67.30 86,342 +0.20(+0.30%)
Feb 20, 2013 66.60 68.40 66.00 67.10 254,504 +0.90(+1.36%)
Feb 19, 2013 68.80 69.40 65.40 66.20 102,076 -2.60(-3.78%)
Feb 15, 2013 73.60 74.70 67.80 68.80 74,079 -4.30(-5.88%)
Feb 14, 2013 73.40 75.50 72.10 73.10 77,345 -0.40(-0.54%)
Feb 13, 2013 69.50 75.20 65.00 73.50 419,390 -5.40(-6.84%)
Feb 12, 2013 76.00 79.10 75.20 78.90 50,844 +3.30(+4.37%)
Feb 11, 2013 74.80 76.20 74.60 75.60 34,117 +0.60(+0.80%)
Feb 08, 2013 76.00 76.40 74.00 75.00 35,957 -0.40(-0.53%)
Feb 07, 2013 76.50 76.70 75.10 75.40 44,644 -1.30(-1.69%)
Feb 06, 2013 77.40 77.80 75.00 76.70 48,848 -0.70(-0.90%)
Feb 04, 2013 78.90 79.50 76.80 77.40 45,296 -2.40(-3.01%)
Feb 01, 2013 79.80 79.90 77.60 79.80 70,115 +1.00(+1.27%)
Jan 31, 2013 76.80 82.40 76.80 78.80 130,438 +2.30(+3.01%)
Jan 30, 2013 80.60 81.00 76.50 76.50 59,514 -4.50(-5.56%)
Jan 29, 2013 80.70 81.70 78.80 81.00 65,541 +1.10(+1.38%)
Jan 28, 2013 78.60 79.90 76.70 79.90 58,718 +1.90(+2.44%)
Jan 25, 2013 77.50 79.00 77.20 78.00 59,488 +0.80(+1.04%)
Jan 24, 2013 78.40 80.00 76.50 77.20 62,823 -1.10(-1.40%)
Jan 23, 2013 80.00 80.30 77.10 78.30 59,598 -1.61(-2.01%)
Jan 22, 2013 79.00 80.50 76.90 79.91 78,692 +1.81(+2.32%)
Jan 18, 2013 76.50 79.10 75.70 78.10 80,492 +2.00(+2.63%)
Jan 17, 2013 76.50 78.30 74.90 76.10 556,245 -5.10(-6.28%)
Jan 16, 2013 84.00 85.30 80.70 81.20 30,705 -3.40(-4.02%)
Jan 15, 2013 82.50 85.30 81.40 84.60 20,556 +1.40(+1.68%)
Jan 14, 2013 85.70 87.70 82.50 83.20 34,658 -2.80(-3.26%)
Jan 11, 2013 86.90 87.80 85.00 86.00 25,644 -0.90(-1.04%)
Jan 10, 2013 88.10 89.40 84.70 86.90 21,539 -0.50(-0.57%)
Jan 09, 2013 85.50 89.40 84.80 87.40 33,891 +1.70(+1.98%)
Jan 08, 2013 87.30 87.50 82.80 85.70 47,257 -1.20(-1.38%)
Jan 07, 2013 85.20 87.30 84.90 86.90 39,263 +0.89(+1.04%)
Jan 04, 2013 83.20 86.50 82.60 86.01 46,333 +3.01(+3.62%)
Jan 03, 2013 80.50 83.80 79.60 83.00 61,697 +2.22(+2.75%)
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.