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 (%)
Oct 31, 2017 30.10 30.50 28.95 29.70 148,058 -0.40(-1.33%)
Oct 30, 2017 29.90 31.50 29.30 30.10 185,304 +0.30(+1.01%)
Oct 27, 2017 27.30 30.10 26.50 29.80 244,233 +2.60(+9.56%)
Oct 26, 2017 28.80 28.80 26.00 27.20 313,493 -1.30(-4.56%)
Oct 25, 2017 29.90 30.40 28.10 28.50 192,010 -1.30(-4.36%)
Oct 24, 2017 29.40 30.76 28.60 29.80 203,912 +0.20(+0.68%)
Oct 23, 2017 32.00 32.00 29.30 29.60 227,527 -2.20(-6.92%)
Oct 20, 2017 32.30 32.40 30.90 31.80 188,659 +0.10(+0.32%)
Oct 19, 2017 30.30 32.00 29.00 31.70 262,879 +1.00(+3.26%)
Oct 18, 2017 30.40 31.30 30.01 30.70 230,400 +0.20(+0.66%)
Oct 17, 2017 34.00 34.00 28.80 30.50 939,572 -3.90(-11.34%)
Oct 16, 2017 36.00 36.40 34.10 34.40 391,003 -1.60(-4.44%)
Oct 13, 2017 36.90 36.90 35.00 36.00 286,140 -0.80(-2.17%)
Oct 12, 2017 37.40 37.50 35.60 36.80 329,897 -1.00(-2.65%)
Oct 11, 2017 37.80 38.70 37.00 37.80 266,002 +0.10(+0.27%)
Oct 10, 2017 37.90 38.42 37.00 37.70 183,695 -0.40(-1.05%)
Oct 09, 2017 38.70 38.70 36.80 38.10 227,637 -0.30(-0.78%)
Oct 06, 2017 41.15 41.30 37.50 38.40 683,309 -1.10(-2.78%)
Oct 05, 2017 40.60 40.75 38.50 39.50 454,011 +0.10(+0.25%)
Oct 04, 2017 37.40 41.50 37.00 39.40 787,012 +2.10(+5.63%)
Oct 03, 2017 37.70 37.80 36.50 37.30 143,744 -0.20(-0.53%)
Oct 02, 2017 36.60 38.50 36.50 37.50 295,234 +1.00(+2.74%)
Sep 29, 2017 35.40 37.10 35.30 36.50 240,027 +0.90(+2.53%)
Sep 28, 2017 36.00 36.40 35.10 35.60 146,684 -0.70(-1.93%)
Sep 27, 2017 35.00 37.14 34.90 36.30 274,012 +1.20(+3.42%)
Sep 26, 2017 35.00 35.70 34.00 35.10 178,995 -0.50(-1.40%)
Sep 25, 2017 36.10 36.33 34.00 35.60 301,354 -0.40(-1.11%)
Sep 22, 2017 37.30 37.50 35.50 36.00 253,517 -1.15(-3.10%)
Sep 21, 2017 37.50 38.30 36.90 37.15 174,416 -0.55(-1.46%)
Sep 20, 2017 38.80 39.78 37.10 37.70 334,157 -0.70(-1.82%)
Sep 19, 2017 38.30 39.50 37.70 38.40 344,712 +0.70(+1.86%)
Sep 18, 2017 36.00 38.00 35.60 37.70 358,448 +2.20(+6.20%)
Sep 15, 2017 35.10 36.70 34.50 35.50 295,136 +0.50(+1.43%)
Sep 14, 2017 35.50 35.50 34.00 35.00 274,082 +0.10(+0.29%)
Sep 13, 2017 35.10 36.20 34.80 34.90 302,837 -0.10(-0.29%)
Sep 12, 2017 37.70 37.70 34.00 35.00 459,773 -2.20(-5.91%)
Sep 11, 2017 38.40 38.50 36.10 37.20 378,974 -0.80(-2.11%)
Sep 08, 2017 40.50 41.10 37.20 38.00 1,136,156 -1.90(-4.76%)
Sep 07, 2017 34.60 40.40 33.80 39.90 2,156,664 +5.70(+16.67%)
Sep 06, 2017 32.80 35.00 32.60 34.20 417,927 +1.00(+3.01%)
Sep 05, 2017 33.20 34.00 32.60 33.20 290,301 -0.60(-1.78%)
Sep 01, 2017 34.00 34.00 32.55 33.80 484,653 -0.20(-0.59%)
Aug 31, 2017 34.20 34.80 33.25 34.00 352,333 +0.00(+0.00%)
Aug 30, 2017 33.40 34.80 31.00 34.00 890,799 +0.30(+0.89%)
Aug 29, 2017 36.00 37.70 31.10 33.70 1,577,810 -4.70(-12.24%)
Aug 28, 2017 41.80 42.40 33.60 38.40 3,155,745 +0.40(+1.05%)
Aug 25, 2017 35.40 40.00 34.55 38.00 1,007,808 +3.00(+8.57%)
Aug 24, 2017 35.90 35.95 34.10 35.00 402,031 -0.10(-0.28%)
Aug 23, 2017 34.80 36.90 34.10 35.10 600,626 +0.00(+0.00%)
Aug 22, 2017 34.30 36.00 33.00 35.10 946,806 +1.70(+5.09%)
Aug 21, 2017 30.90 33.60 30.79 33.40 688,352 +2.70(+8.79%)
Aug 18, 2017 30.40 30.80 29.50 30.70 263,358 +0.40(+1.32%)
Aug 17, 2017 30.70 31.10 29.40 30.30 339,141 -0.60(-1.94%)
Aug 16, 2017 30.80 31.50 30.15 30.90 301,908 +0.50(+1.64%)
Aug 15, 2017 32.60 32.70 30.30 30.40 427,281 -0.60(-1.94%)
Aug 14, 2017 29.60 33.00 29.24 31.00 889,599 +1.90(+6.53%)
Aug 11, 2017 27.90 29.30 27.10 29.10 309,852 +1.20(+4.30%)
Aug 10, 2017 28.90 29.00 27.20 27.90 262,153 -0.60(-2.11%)
Aug 09, 2017 26.30 28.85 25.30 28.50 341,858 +1.00(+3.64%)
Aug 08, 2017 27.40 28.50 26.70 27.50 349,629 +0.80(+3.00%)
Aug 07, 2017 25.00 26.70 24.80 26.70 259,088 +1.40(+5.53%)
Aug 04, 2017 25.80 23.30 25.30 191,476 +1.40(+5.86%)
Aug 03, 2017 24.00 24.50 23.20 23.90 106,068 -0.10(-0.42%)
Aug 02, 2017 25.00 25.30 23.60 24.00 256,290 -1.20(-4.76%)
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.