Aveo Pharmaceuticals (NQ: AVEO )

7.660 -0.350 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.400 9.751 9.160 9.611 12,130 +0.19(+1.98%)
Jun 29, 2016 9.400 9.500 9.300 9.424 6,992 +0.02(+0.26%)
Jun 28, 2016 9.500 9.600 9.100 9.400 7,400 +0.20(+2.21%)
Jun 27, 2016 9.400 9.700 9.000 9.197 16,332 -0.32(-3.38%)
Jun 24, 2016 9.300 9.800 9.300 9.519 32,248 -0.28(-2.88%)
Jun 23, 2016 9.800 10.00 9.446 9.801 7,959 -0.10(-1.00%)
Jun 22, 2016 9.800 9.999 9.590 9.900 7,716 +0.10(+1.02%)
Jun 21, 2016 10.10 10.20 9.619 9.800 13,416 -0.30(-2.97%)
Jun 20, 2016 10.32 10.60 10.00 10.10 18,579 -0.10(-0.98%)
Jun 17, 2016 9.300 10.30 9.200 10.20 19,192 +0.80(+8.51%)
Jun 16, 2016 9.700 9.700 9.200 9.400 11,449 -0.35(-3.58%)
Jun 15, 2016 9.800 9.800 9.500 9.749 17,464 +0.04(+0.45%)
Jun 14, 2016 10.00 10.00 10.00 9.705 17,683 -0.49(-4.85%)
Jun 13, 2016 10.30 10.60 10.10 10.20 19,953 -0.10(-0.97%)
Jun 10, 2016 10.50 10.60 10.10 10.30 13,259 -0.30(-2.83%)
Jun 09, 2016 10.80 10.80 10.30 10.60 10,116 -0.10(-0.93%)
Jun 08, 2016 10.40 10.80 10.00 10.70 14,703 +0.20(+1.90%)
Jun 07, 2016 10.70 10.80 10.40 10.50 9,302 -0.30(-2.78%)
Jun 06, 2016 10.50 10.90 10.20 10.80 29,693 +0.40(+3.85%)
Jun 03, 2016 10.10 10.70 10.00 10.40 21,716 +0.00(+0.00%)
Jun 02, 2016 10.90 11.10 10.20 10.40 32,319 -0.50(-4.59%)
Jun 01, 2016 9.900 11.50 9.700 10.90 137,557 +1.34(+14.00%)
May 31, 2016 9.500 9.600 9.300 9.561 17,777 +0.16(+1.71%)
May 27, 2016 9.400 9.400 9.400 9.400 10,150 +0.20(+2.17%)
May 26, 2016 9.176 9.200 8.702 9.200 9,631 +0.02(+0.26%)
May 25, 2016 8.800 9.200 8.700 9.176 15,988 +0.37(+4.21%)
May 24, 2016 8.600 8.999 8.500 8.805 10,353 +0.00(+0.06%)
May 23, 2016 8.800 8.900 8.590 8.800 22,458 +0.00(+0.00%)
May 20, 2016 8.700 8.900 8.700 8.800 11,041 +0.10(+1.15%)
May 19, 2016 9.000 9.200 8.700 8.700 12,350 -0.10(-1.11%)
May 18, 2016 8.800 9.200 8.600 8.798 18,174 +0.15(+1.77%)
May 17, 2016 8.800 8.900 8.550 8.645 15,237 -0.15(-1.75%)
May 16, 2016 8.800 8.800 8.600 8.799 18,291 -0.10(-1.13%)
May 13, 2016 8.400 9.000 8.400 8.900 16,853 +0.50(+5.95%)
May 12, 2016 8.630 8.700 8.350 8.400 20,061 -0.30(-3.43%)
May 11, 2016 8.999 9.100 8.630 8.698 17,580 -0.30(-3.36%)
May 10, 2016 9.200 9.200 8.823 9.000 21,569 -0.11(-1.17%)
May 09, 2016 9.300 9.400 9.000 9.107 18,760 -0.06(-0.68%)
May 06, 2016 9.203 9.494 9.000 9.169 13,933 -0.03(-0.36%)
May 05, 2016 9.400 9.500 9.010 9.202 20,171 +0.30(+3.39%)
May 04, 2016 9.300 9.400 8.900 8.900 14,965 -0.40(-4.30%)
May 03, 2016 9.220 9.500 9.121 9.300 8,545 +0.10(+1.03%)
May 02, 2016 9.500 9.600 9.203 9.205 16,390 -0.10(-1.02%)
Apr 29, 2016 9.600 9.822 9.200 9.300 32,394 -0.35(-3.63%)
Apr 28, 2016 9.630 9.940 9.600 9.650 12,548 -0.00(-0.05%)
Apr 27, 2016 9.800 10.10 9.600 9.655 23,546 -0.20(-1.98%)
Apr 26, 2016 10.10 10.10 9.800 9.850 8,665 -0.05(-0.51%)
Apr 25, 2016 9.740 10.10 9.700 9.900 22,954 -0.10(-0.99%)
Apr 22, 2016 10.00 10.20 9.900 9.999 22,909 -0.10(-1.00%)
Apr 21, 2016 9.900 10.20 9.801 10.10 11,317 +0.10(+1.00%)
Apr 20, 2016 10.30 10.30 9.800 10.00 20,515 -0.20(-1.96%)
Apr 19, 2016 10.20 10.30 10.00 10.20 14,506 +0.10(+0.99%)
Apr 18, 2016 9.700 10.20 9.700 10.10 18,644 +0.40(+4.10%)
Apr 15, 2016 10.20 10.40 9.702 9.702 21,281 -0.60(-5.81%)
Apr 14, 2016 9.900 10.50 9.700 10.30 49,927 +0.57(+5.84%)
Apr 13, 2016 10.00 10.00 9.400 9.732 35,912 -0.07(-0.67%)
Apr 12, 2016 9.602 9.999 9.600 9.798 21,931 +0.20(+2.04%)
Apr 11, 2016 10.20 10.50 9.602 9.602 31,361 -0.70(-6.78%)
Apr 08, 2016 10.80 10.95 10.10 10.30 18,991 -0.30(-2.83%)
Apr 07, 2016 10.70 11.00 10.40 10.60 30,826 +0.20(+1.92%)
Apr 06, 2016 9.600 10.80 9.540 10.40 26,408 +0.70(+7.22%)
Apr 05, 2016 9.310 10.30 9.300 9.700 44,298 +0.20(+2.11%)
Apr 04, 2016 9.324 9.750 9.324 9.500 17,400 +0.00(+0.00%)
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.