Aveo Pharmaceuticals (NQ: AVEO )

7.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 11.90 12.40 11.50 12.10 44,070 +0.50(+4.31%)
Sep 29, 2015 12.00 12.20 11.60 11.60 56,112 -0.60(-4.92%)
Sep 28, 2015 13.00 13.30 11.82 12.20 82,658 -0.80(-6.15%)
Sep 25, 2015 13.50 13.60 13.00 13.00 43,121 -0.30(-2.26%)
Sep 24, 2015 13.40 14.00 13.00 13.30 28,358 -0.20(-1.48%)
Sep 23, 2015 13.20 13.80 12.90 13.50 34,551 +0.20(+1.50%)
Sep 22, 2015 13.90 13.90 12.80 13.30 76,630 -0.60(-4.32%)
Sep 21, 2015 14.00 14.60 13.90 13.90 50,926 -0.20(-1.42%)
Sep 18, 2015 15.00 15.30 14.10 14.10 68,617 -0.90(-6.00%)
Sep 17, 2015 15.40 15.40 14.80 15.00 39,699 -0.20(-1.32%)
Sep 16, 2015 14.70 15.70 14.40 15.20 109,177 +0.70(+4.83%)
Sep 15, 2015 14.00 15.00 13.80 14.50 94,818 +0.40(+2.84%)
Sep 14, 2015 13.60 14.70 13.60 14.10 40,339 +0.50(+3.68%)
Sep 11, 2015 13.40 13.87 13.40 13.60 39,806 +0.00(+0.00%)
Sep 10, 2015 13.30 13.80 13.30 13.60 48,818 +0.20(+1.49%)
Sep 09, 2015 14.00 14.00 13.30 13.40 29,934 -0.30(-2.19%)
Sep 08, 2015 13.90 14.30 13.60 13.70 42,860 -0.20(-1.44%)
Sep 04, 2015 13.50 13.90 13.90 13.90 46,790 +0.50(+3.73%)
Sep 03, 2015 13.90 13.90 13.40 13.40 25,824 -0.30(-2.19%)
Sep 02, 2015 14.00 14.10 13.20 13.70 57,262 +0.10(+0.74%)
Sep 01, 2015 13.50 14.40 13.44 13.60 84,369 -0.10(-0.73%)
Aug 31, 2015 14.50 14.50 13.70 13.70 66,459 -0.50(-3.52%)
Aug 28, 2015 14.00 14.40 13.50 14.20 95,755 +0.20(+1.43%)
Aug 27, 2015 13.30 14.09 13.11 14.00 99,483 +0.70(+5.26%)
Aug 26, 2015 13.20 13.40 12.00 13.30 146,457 +0.50(+3.91%)
Aug 25, 2015 13.10 13.60 12.70 12.80 64,533 +0.10(+0.79%)
Aug 24, 2015 11.80 13.50 11.70 12.70 163,009 -1.00(-7.30%)
Aug 21, 2015 13.50 14.30 13.10 13.70 170,803 -0.20(-1.44%)
Aug 20, 2015 15.00 15.20 13.80 13.90 133,831 -1.50(-9.74%)
Aug 19, 2015 15.60 15.80 14.50 15.40 270,200 -0.60(-3.75%)
Aug 18, 2015 17.20 17.20 15.50 16.00 394,075 -1.00(-5.88%)
Aug 17, 2015 24.70 25.90 16.30 17.00 3,818,050 +5.30(+45.30%)
Aug 14, 2015 11.40 12.00 11.40 11.70 55,460 +0.00(+0.00%)
Aug 13, 2015 12.50 12.60 11.60 11.70 116,815 -1.10(-8.59%)
Aug 12, 2015 13.70 13.70 12.50 12.80 136,420 -0.90(-6.57%)
Aug 11, 2015 14.50 14.50 13.50 13.70 61,689 -0.90(-6.16%)
Aug 10, 2015 14.60 15.41 13.60 14.60 45,599 +0.40(+2.82%)
Aug 07, 2015 14.20 14.80 13.50 14.20 58,680 +0.30(+2.16%)
Aug 06, 2015 14.30 14.40 13.80 13.90 49,975 -0.20(-1.42%)
Aug 05, 2015 14.90 15.50 13.80 14.10 32,558 -0.30(-2.08%)
Aug 04, 2015 14.40 14.60 14.00 14.40 22,514 -0.10(-0.69%)
Aug 03, 2015 14.40 15.50 13.50 14.50 84,250 +0.40(+2.84%)
Jul 31, 2015 13.90 14.30 13.50 14.10 24,507 +0.30(+2.17%)
Jul 30, 2015 14.50 14.50 13.40 13.80 47,433 -0.60(-4.17%)
Jul 29, 2015 15.20 15.40 14.40 14.40 34,192 -0.70(-4.64%)
Jul 28, 2015 15.30 15.80 14.80 15.10 24,062 +0.00(+0.00%)
Jul 27, 2015 15.30 15.30 14.30 15.10 45,431 -0.20(-1.31%)
Jul 24, 2015 15.80 16.60 15.20 15.30 52,435 -0.80(-4.97%)
Jul 23, 2015 16.40 16.69 15.85 16.10 36,759 +0.10(+0.63%)
Jul 22, 2015 16.60 16.90 15.80 16.00 55,704 -0.80(-4.76%)
Jul 21, 2015 16.30 17.09 15.75 16.80 62,536 +0.60(+3.70%)
Jul 20, 2015 17.30 18.20 15.90 16.20 139,852 -1.20(-6.90%)
Jul 17, 2015 16.40 18.00 16.20 17.40 154,410 +1.20(+7.41%)
Jul 16, 2015 15.60 16.40 15.30 16.20 39,130 +0.70(+4.52%)
Jul 15, 2015 15.70 15.90 15.10 15.50 58,564 -0.50(-3.12%)
Jul 14, 2015 16.50 16.60 15.40 16.00 57,636 -0.50(-3.03%)
Jul 13, 2015 16.00 16.50 15.80 16.50 42,569 +0.80(+5.10%)
Jul 10, 2015 15.50 16.00 15.20 15.70 20,318 +0.00(+0.00%)
Jul 09, 2015 15.10 15.90 15.00 15.70 47,338 +0.80(+5.37%)
Jul 08, 2015 15.40 15.77 14.80 14.90 72,819 -1.00(-6.29%)
Jul 07, 2015 16.60 16.65 15.00 15.90 104,008 -0.80(-4.79%)
Jul 06, 2015 17.00 17.30 16.10 16.70 72,837 -0.60(-3.47%)
Jul 02, 2015 17.30 17.30 17.30 17.30 36,260 +0.10(+0.58%)
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.