Aveo Pharmaceuticals (NQ: AVEO )

7.850 +0.040 (+0.51%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 19.40 19.50 18.50 18.70 44,267 -0.70(-3.61%)
Feb 27, 2014 18.60 19.40 18.60 19.40 24,815 +0.60(+3.19%)
Feb 26, 2014 19.30 19.30 18.50 18.80 17,124 -0.40(-2.08%)
Feb 25, 2014 18.70 19.60 18.40 19.20 37,527 +0.40(+2.13%)
Feb 24, 2014 18.55 19.00 18.30 18.80 19,384 -0.10(-0.53%)
Feb 21, 2014 18.60 19.30 17.80 18.90 73,992 +0.40(+2.16%)
Feb 20, 2014 18.60 18.70 18.20 18.50 18,984 +0.00(+0.00%)
Feb 19, 2014 18.40 19.00 18.40 18.50 31,789 +0.00(+0.00%)
Feb 18, 2014 17.90 19.00 17.70 18.50 43,743 +0.70(+3.93%)
Feb 14, 2014 17.30 17.80 17.80 17.80 124,600 +0.30(+1.71%)
Feb 13, 2014 17.20 17.80 17.00 17.50 62,538 +0.10(+0.57%)
Feb 12, 2014 17.40 17.70 16.70 17.40 62,209 -0.10(-0.57%)
Feb 11, 2014 16.90 17.60 16.90 17.50 50,613 +0.50(+2.94%)
Feb 10, 2014 16.60 17.00 16.40 17.00 41,162 +0.30(+1.80%)
Feb 07, 2014 16.40 17.10 16.00 16.70 88,274 +0.30(+1.83%)
Feb 06, 2014 16.00 16.80 15.90 16.40 45,418 +0.30(+1.86%)
Feb 05, 2014 16.20 16.20 15.90 16.10 32,230 -0.10(-0.62%)
Feb 04, 2014 16.10 16.60 16.00 16.20 21,970 +0.10(+0.62%)
Feb 03, 2014 16.40 16.40 16.00 16.10 47,861 -0.40(-2.42%)
Jan 31, 2014 16.30 16.60 16.20 16.50 45,030 -0.20(-1.20%)
Jan 30, 2014 15.40 17.00 15.40 16.70 61,801 -1.00(-5.65%)
Jan 29, 2014 18.40 18.50 17.50 17.70 38,127 -0.80(-4.32%)
Jan 28, 2014 18.90 19.30 18.25 18.50 27,358 -0.50(-2.63%)
Jan 27, 2014 19.90 19.98 17.90 19.00 50,510 -0.90(-4.52%)
Jan 24, 2014 19.60 20.00 19.40 19.90 44,849 +0.00(+0.00%)
Jan 23, 2014 20.00 20.00 19.50 19.90 41,633 -0.10(-0.50%)
Jan 22, 2014 19.80 20.30 19.60 20.00 105,589 +0.30(+1.52%)
Jan 21, 2014 20.10 20.20 19.10 19.70 73,514 -0.30(-1.50%)
Jan 17, 2014 20.30 20.00 20.00 20.00 147,870 -0.10(-0.50%)
Jan 16, 2014 19.50 20.40 19.50 20.10 77,646 +0.40(+2.03%)
Jan 15, 2014 18.50 19.90 18.50 19.70 111,557 +1.20(+6.49%)
Jan 14, 2014 18.50 18.90 18.20 18.50 35,843 +0.20(+1.09%)
Jan 13, 2014 18.30 19.30 18.10 18.30 74,899 +0.00(+0.00%)
Jan 10, 2014 18.10 18.90 18.00 18.30 36,361 +0.30(+1.67%)
Jan 09, 2014 18.00 18.40 17.50 18.00 31,841 +0.20(+1.12%)
Jan 08, 2014 17.80 18.40 17.60 17.80 33,641 +0.00(+0.00%)
Jan 07, 2014 18.20 18.40 17.50 17.80 41,202 -0.20(-1.11%)
Jan 06, 2014 18.50 18.70 17.70 18.00 26,959 -0.50(-2.70%)
Jan 03, 2014 18.00 18.80 18.00 18.50 48,096 +0.50(+2.78%)
Jan 02, 2014 18.20 18.30 17.30 18.00 50,815 -0.30(-1.64%)
Dec 31, 2013 17.70 18.30 18.30 18.30 117,520 +0.80(+4.57%)
Dec 30, 2013 16.10 17.60 16.00 17.50 146,521 +1.30(+8.02%)
Dec 27, 2013 16.50 16.50 16.00 16.20 63,329 -0.20(-1.22%)
Dec 26, 2013 16.70 16.80 16.30 16.40 85,562 -0.30(-1.80%)
Dec 24, 2013 16.40 16.90 16.30 16.70 30,340 +0.10(+0.60%)
Dec 23, 2013 16.80 16.90 16.30 16.60 43,739 -0.30(-1.78%)
Dec 20, 2013 16.20 16.95 16.00 16.90 176,526 +0.80(+4.97%)
Dec 19, 2013 16.10 16.40 15.80 16.10 58,129 -0.10(-0.62%)
Dec 18, 2013 16.10 16.50 15.90 16.20 93,301 +0.00(+0.00%)
Dec 17, 2013 16.70 16.70 15.55 16.20 84,857 -0.60(-3.57%)
Dec 16, 2013 16.39 17.10 16.10 16.80 100,313 -0.30(-1.75%)
Dec 13, 2013 17.60 18.00 15.35 17.10 348,214 -1.70(-9.04%)
Dec 12, 2013 19.60 19.70 18.10 18.80 162,984 -0.70(-3.59%)
Dec 11, 2013 19.90 20.00 19.50 19.50 61,839 -0.50(-2.50%)
Dec 10, 2013 20.20 20.40 19.90 20.00 33,307 -0.30(-1.48%)
Dec 09, 2013 20.50 20.50 20.00 20.30 45,043 -0.10(-0.49%)
Dec 06, 2013 20.40 20.40 19.90 20.40 0 +0.10(+0.49%)
Dec 05, 2013 20.60 20.70 20.00 20.30 0 +0.10(+0.50%)
Dec 04, 2013 20.30 20.70 20.10 20.20 0 -0.10(-0.49%)
Dec 03, 2013 21.20 21.20 20.20 20.30 0 -1.00(-4.69%)
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.