Aveo Pharmaceuticals (NQ: AVEO )

6.580 +0.580 (+9.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.50 18.50 17.40 18.30 232,681 +1.10(+6.40%)
Jun 27, 2014 16.60 17.50 16.40 17.20 870,516 +0.80(+4.88%)
Jun 26, 2014 16.20 17.30 16.20 16.40 190,786 +0.60(+3.80%)
Jun 25, 2014 15.80 16.50 15.60 15.80 90,126 +0.05(+0.32%)
Jun 24, 2014 15.50 16.50 15.30 15.75 193,311 +0.55(+3.62%)
Jun 23, 2014 15.60 15.90 15.00 15.20 103,832 -0.10(-0.65%)
Jun 20, 2014 15.90 15.90 15.00 15.30 113,785 -0.40(-2.55%)
Jun 19, 2014 16.10 16.15 15.10 15.70 101,920 -0.10(-0.63%)
Jun 18, 2014 15.40 15.90 14.60 15.80 160,249 +0.20(+1.28%)
Jun 17, 2014 15.00 16.30 14.80 15.60 739,636 +1.60(+11.43%)
Jun 16, 2014 11.80 14.20 11.80 14.00 292,421 +2.10(+17.65%)
Jun 13, 2014 12.20 12.40 11.50 11.90 40,662 -0.20(-1.65%)
Jun 12, 2014 12.60 12.80 12.10 12.10 67,721 -0.40(-3.20%)
Jun 11, 2014 12.70 13.00 12.10 12.50 132,649 +0.10(+0.81%)
Jun 10, 2014 11.20 12.70 11.00 12.40 256,810 +2.20(+21.57%)
Jun 06, 2014 10.30 10.30 10.10 10.20 32,995 -0.10(-0.97%)
Jun 05, 2014 10.20 10.50 10.10 10.30 77,204 +0.10(+0.98%)
Jun 04, 2014 10.30 10.40 10.00 10.20 41,203 -0.20(-1.92%)
Jun 03, 2014 10.60 10.80 10.00 10.40 113,892 -0.50(-4.59%)
Jun 02, 2014 11.70 11.86 10.60 10.90 107,556 -0.20(-1.80%)
May 30, 2014 11.40 11.70 10.90 11.10 68,959 -0.10(-0.89%)
May 29, 2014 10.70 11.40 10.65 11.20 80,682 +0.40(+3.70%)
May 28, 2014 10.90 10.90 10.00 10.80 122,374 +0.10(+0.93%)
May 27, 2014 11.00 11.30 10.40 10.70 122,591 +0.00(+0.00%)
May 23, 2014 10.80 10.70 10.70 10.70 44,620 -0.20(-1.83%)
May 22, 2014 11.10 11.30 10.80 10.90 44,369 -0.20(-1.80%)
May 21, 2014 11.20 11.40 10.60 11.10 38,141 +0.00(+0.00%)
May 20, 2014 11.70 11.70 11.00 11.10 49,496 -0.50(-4.31%)
May 19, 2014 11.30 11.75 11.20 11.60 44,425 +0.30(+2.65%)
May 16, 2014 11.20 11.80 11.10 11.30 73,727 +0.20(+1.80%)
May 15, 2014 11.70 11.70 10.90 11.10 61,170 -0.50(-4.31%)
May 14, 2014 11.90 12.20 11.40 11.60 71,382 -0.30(-2.52%)
May 13, 2014 12.20 12.70 11.60 11.90 50,885 -0.20(-1.65%)
May 12, 2014 12.00 12.50 11.60 12.10 56,637 +0.30(+2.54%)
May 09, 2014 10.80 11.80 10.60 11.80 51,873 +0.80(+7.27%)
May 08, 2014 11.50 12.41 10.90 11.00 65,407 -0.50(-4.35%)
May 07, 2014 11.70 11.90 11.40 11.50 79,506 -0.50(-4.17%)
May 06, 2014 12.50 12.60 12.00 12.00 28,812 -0.40(-3.23%)
May 05, 2014 12.50 13.10 12.20 12.40 40,763 +0.10(+0.81%)
May 02, 2014 12.40 12.60 12.25 12.30 31,497 -0.10(-0.81%)
May 01, 2014 12.20 12.70 12.10 12.40 43,251 +0.10(+0.81%)
Apr 30, 2014 12.50 12.70 12.20 12.30 30,174 -0.30(-2.38%)
Apr 29, 2014 12.60 12.90 12.00 12.60 39,052 +0.20(+1.61%)
Apr 28, 2014 13.10 13.35 12.40 12.40 37,506 -0.60(-4.62%)
Apr 25, 2014 13.20 13.30 12.70 13.00 44,254 -0.40(-2.99%)
Apr 24, 2014 13.40 13.60 12.80 13.40 34,810 +0.10(+0.75%)
Apr 23, 2014 14.20 14.20 13.30 13.30 39,222 -0.80(-5.67%)
Apr 22, 2014 13.20 14.30 13.20 14.10 63,060 +0.80(+6.02%)
Apr 21, 2014 13.20 13.35 12.80 13.30 48,015 -0.10(-0.75%)
Apr 17, 2014 13.90 13.40 13.40 13.40 46,070 -0.50(-3.60%)
Apr 16, 2014 13.50 14.00 13.40 13.90 29,044 +0.30(+2.21%)
Apr 15, 2014 13.90 14.20 12.70 13.60 85,131 -0.30(-2.16%)
Apr 14, 2014 14.70 14.90 13.70 13.90 29,130 -0.60(-4.14%)
Apr 11, 2014 14.50 14.70 14.20 14.50 42,767 +0.00(+0.00%)
Apr 10, 2014 15.60 15.80 14.30 14.50 48,623 -0.70(-4.61%)
Apr 09, 2014 15.00 15.50 14.50 15.20 38,386 +0.10(+0.66%)
Apr 08, 2014 13.70 15.20 13.65 15.10 72,327 +1.40(+10.22%)
Apr 07, 2014 14.20 14.30 13.60 13.70 63,376 -0.60(-4.20%)
Apr 04, 2014 15.20 15.20 14.25 14.30 60,801 -0.70(-4.67%)
Apr 03, 2014 15.10 15.20 14.80 15.00 75,904 +0.00(+0.00%)
Apr 02, 2014 15.40 15.50 14.70 15.00 108,654 -0.50(-3.23%)
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.