Aveo Pharmaceuticals (NQ: AVEO )

4.020 +0.020 (+0.50%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.50 14.50 14.00 14.50 42,188 +0.10(+0.69%)
Mar 30, 2015 13.80 14.50 13.80 14.40 50,566 +0.70(+5.11%)
Mar 27, 2015 13.90 14.20 13.60 13.70 29,091 +0.10(+0.74%)
Mar 26, 2015 13.50 13.80 13.00 13.60 47,474 -0.10(-0.73%)
Mar 25, 2015 14.30 14.60 13.50 13.70 63,852 -0.70(-4.86%)
Mar 24, 2015 13.80 15.00 13.20 14.40 64,736 +0.50(+3.60%)
Mar 23, 2015 13.70 14.60 13.70 13.90 51,282 +0.40(+2.96%)
Mar 20, 2015 15.10 16.00 13.50 13.50 145,218 -1.60(-10.60%)
Mar 19, 2015 13.60 15.60 13.10 15.10 120,400 +1.60(+11.85%)
Mar 18, 2015 13.30 13.80 13.00 13.50 52,037 +0.10(+0.75%)
Mar 17, 2015 12.20 13.70 11.93 13.40 99,803 +0.80(+6.35%)
Mar 16, 2015 14.00 14.10 12.40 12.60 144,499 -1.40(-10.00%)
Mar 13, 2015 14.20 14.40 13.60 14.00 101,808 -0.30(-2.10%)
Mar 12, 2015 14.70 14.70 13.60 14.30 96,530 -0.30(-2.05%)
Mar 11, 2015 14.70 15.70 14.40 14.60 157,821 -0.10(-0.68%)
Mar 10, 2015 15.30 15.80 14.20 14.70 255,523 -0.90(-5.77%)
Mar 09, 2015 18.40 18.40 15.50 15.60 724,188 +0.60(+4.00%)
Mar 06, 2015 17.20 20.20 14.60 15.00 2,024,853 +0.80(+5.63%)
Mar 05, 2015 17.30 17.70 13.60 14.20 381,824 -1.20(-7.79%)
Mar 04, 2015 11.40 15.50 11.00 15.40 203,929 +3.90(+33.91%)
Mar 03, 2015 11.50 11.90 11.00 11.50 38,512 -0.20(-1.71%)
Mar 02, 2015 12.20 12.30 11.00 11.70 96,217 -0.80(-6.40%)
Feb 27, 2015 9.500 12.90 9.500 12.50 371,662 +3.01(+31.72%)
Feb 26, 2015 9.200 9.500 9.000 9.490 24,430 +0.43(+4.75%)
Feb 25, 2015 8.700 9.190 8.600 9.060 23,275 +0.39(+4.50%)
Feb 24, 2015 8.700 9.478 8.630 8.670 27,406 -0.03(-0.34%)
Feb 23, 2015 9.200 9.290 8.630 8.700 14,212 -0.60(-6.42%)
Feb 20, 2015 9.200 9.600 9.000 9.297 20,196 -0.10(-1.10%)
Feb 19, 2015 8.900 9.500 8.602 9.400 36,255 +0.80(+9.30%)
Feb 18, 2015 8.620 8.900 8.300 8.600 32,334 -0.02(-0.23%)
Feb 17, 2015 8.100 9.200 8.020 8.620 29,482 +0.24(+2.86%)
Feb 13, 2015 9.000 8.380 8.380 8.380 33,220 -0.64(-7.10%)
Feb 12, 2015 9.030 9.395 9.000 9.020 39,052 -0.48(-5.05%)
Feb 11, 2015 9.800 9.800 9.500 9.500 6,665 -0.29(-2.91%)
Feb 10, 2015 10.00 10.00 9.505 9.785 7,969 -0.11(-1.06%)
Feb 09, 2015 9.869 10.10 9.400 9.890 7,943 +0.02(+0.21%)
Feb 06, 2015 9.900 10.10 9.350 9.869 11,450 +0.07(+0.70%)
Feb 05, 2015 9.700 10.00 9.401 9.800 10,706 +0.35(+3.70%)
Feb 04, 2015 10.80 10.80 9.198 9.450 35,176 -1.25(-11.68%)
Feb 03, 2015 10.00 11.00 9.900 10.70 58,278 +0.60(+5.94%)
Feb 02, 2015 9.900 10.40 9.699 10.10 41,902 +0.63(+6.71%)
Jan 30, 2015 9.300 9.800 9.300 9.465 22,155 +0.35(+3.78%)
Jan 29, 2015 9.500 9.532 9.100 9.120 12,736 -0.38(-4.00%)
Jan 28, 2015 9.500 9.600 9.164 9.500 11,183 -0.10(-1.04%)
Jan 27, 2015 9.680 9.680 9.101 9.600 7,823 -0.03(-0.29%)
Jan 26, 2015 9.690 9.690 9.000 9.628 35,586 -0.05(-0.54%)
Jan 23, 2015 9.700 10.40 9.200 9.680 39,708 +0.28(+2.98%)
Jan 22, 2015 9.500 9.600 8.900 9.400 27,266 +0.10(+1.08%)
Jan 21, 2015 8.533 9.300 8.400 9.300 29,770 +0.60(+6.90%)
Jan 20, 2015 8.300 8.700 8.300 8.700 31,902 +0.70(+8.75%)
Jan 16, 2015 8.400 8.400 8.000 8.000 19,804 -0.30(-3.61%)
Jan 15, 2015 8.400 8.500 8.300 8.300 9,729 +0.10(+1.22%)
Jan 14, 2015 8.400 8.732 8.200 8.200 14,597 -0.10(-1.20%)
Jan 13, 2015 8.700 8.700 8.300 8.300 25,737 -0.40(-4.60%)
Jan 12, 2015 9.400 9.400 8.500 8.700 41,661 -0.60(-6.45%)
Jan 09, 2015 9.500 9.640 9.229 9.300 51,315 +0.10(+1.09%)
Jan 08, 2015 9.300 10.50 8.800 9.200 135,807 +0.85(+10.18%)
Jan 07, 2015 8.300 8.500 7.800 8.350 53,150 -0.05(-0.60%)
Jan 06, 2015 8.300 8.500 8.026 8.400 12,364 +0.00(+0.01%)
Jan 05, 2015 8.800 8.800 8.300 8.399 25,144 -0.40(-4.56%)
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.