Aveo Pharmaceuticals (NQ: AVEO )

14.92 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.160 8.750 7.800 8.400 28,867 +0.19(+2.34%)
Feb 27, 2017 8.200 8.220 7.822 8.208 13,596 +0.35(+4.49%)
Feb 24, 2017 8.100 8.300 7.600 7.855 29,967 -0.27(-3.32%)
Feb 23, 2017 8.800 8.800 7.800 8.125 54,479 +0.41(+5.25%)
Feb 22, 2017 7.700 7.900 7.518 7.720 7,680 +0.12(+1.58%)
Feb 21, 2017 8.000 8.000 7.500 7.600 14,495 -0.20(-2.56%)
Feb 17, 2017 7.800 7.800 7.800 0 -0.08(-1.02%)
Feb 16, 2017 8.400 8.449 7.550 7.880 40,568 -0.47(-5.63%)
Feb 15, 2017 7.200 8.500 7.200 8.350 136,190 +1.09(+15.09%)
Feb 14, 2017 6.410 7.400 6.410 7.255 50,490 +0.84(+13.16%)
Feb 13, 2017 6.600 6.600 6.400 6.411 21,823 +0.00(+0.03%)
Feb 10, 2017 6.116 6.600 6.100 6.409 34,587 +0.38(+6.25%)
Feb 09, 2017 5.900 6.100 5.856 6.032 12,237 +0.03(+0.53%)
Feb 08, 2017 6.000 6.150 6.000 6.000 13,380 +0.00(+0.02%)
Feb 07, 2017 6.131 6.299 5.999 5.999 11,534 -0.10(-1.66%)
Feb 06, 2017 6.000 6.300 5.974 6.100 11,851 +0.15(+2.54%)
Feb 03, 2017 6.000 6.093 5.800 5.949 27,167 -0.05(-0.85%)
Feb 02, 2017 6.300 6.300 5.993 6.000 15,859 -0.29(-4.61%)
Feb 01, 2017 6.100 6.389 6.016 6.290 4,956 +0.09(+1.45%)
Jan 31, 2017 6.400 6.400 6.020 6.200 13,151 +0.10(+1.64%)
Jan 30, 2017 6.200 6.300 6.000 6.100 30,628 -0.38(-5.86%)
Jan 27, 2017 6.520 6.600 6.400 6.480 18,225 -0.11(-1.64%)
Jan 26, 2017 6.311 6.600 6.311 6.588 3,836 +0.19(+2.94%)
Jan 25, 2017 6.600 6.601 6.311 6.400 6,457 -0.10(-1.54%)
Jan 24, 2017 6.553 6.700 6.330 6.500 11,840 +0.00(+0.00%)
Jan 23, 2017 7.000 7.000 6.331 6.500 28,833 -0.30(-4.38%)
Jan 20, 2017 6.500 6.800 6.300 6.798 16,007 +0.10(+1.46%)
Jan 19, 2017 6.500 6.900 6.300 6.700 21,155 +0.20(+3.05%)
Jan 18, 2017 6.500 6.548 6.101 6.502 17,966 +0.00(+0.03%)
Jan 17, 2017 6.500 6.599 6.100 6.500 21,896 +0.35(+5.69%)
Jan 13, 2017 6.150 6.150 6.150 0 -0.05(-0.81%)
Jan 12, 2017 6.300 6.400 6.000 6.200 19,171 -0.17(-2.68%)
Jan 11, 2017 6.353 6.770 6.200 6.371 18,992 +0.07(+1.13%)
Jan 10, 2017 6.600 7.000 6.300 6.300 51,433 -0.30(-4.55%)
Jan 09, 2017 6.689 6.800 6.301 6.600 25,246 +0.10(+1.55%)
Jan 06, 2017 7.000 7.300 6.425 6.499 21,582 -0.30(-4.43%)
Jan 05, 2017 7.200 7.500 6.600 6.800 57,036 -0.31(-4.36%)
Jan 04, 2017 6.190 7.290 6.000 7.110 106,259 +1.08(+17.85%)
Jan 03, 2017 5.500 6.100 5.500 6.033 35,052 +0.63(+11.72%)
Dec 30, 2016 5.400 5.400 5.400 0 -0.25(-4.49%)
Dec 29, 2016 6.000 6.082 5.600 5.654 61,742 -0.41(-6.68%)
Dec 28, 2016 6.200 6.400 6.000 6.059 36,589 -0.04(-0.69%)
Dec 27, 2016 6.000 6.500 6.000 6.101 24,268 +0.09(+1.43%)
Dec 23, 2016 6.015 6.015 6.015 0 +0.21(+3.69%)
Dec 22, 2016 5.900 6.100 5.750 5.801 33,400 +0.05(+0.87%)
Dec 21, 2016 5.500 6.000 5.500 5.751 27,269 +0.25(+4.56%)
Dec 20, 2016 5.500 5.770 5.430 5.500 79,531 +0.08(+1.44%)
Dec 19, 2016 5.550 5.753 5.400 5.422 50,833 -0.28(-4.91%)
Dec 16, 2016 5.930 6.000 5.500 5.702 47,694 -0.20(-3.36%)
Dec 15, 2016 5.700 6.099 5.700 5.900 29,935 -0.05(-0.84%)
Dec 14, 2016 5.800 6.000 5.710 5.950 54,248 +0.20(+3.48%)
Dec 13, 2016 5.720 6.050 5.700 5.750 39,407 -0.07(-1.12%)
Dec 12, 2016 6.100 6.300 5.720 5.815 72,295 -0.46(-7.36%)
Dec 09, 2016 6.000 6.500 6.000 6.277 46,114 +0.16(+2.57%)
Dec 08, 2016 6.100 6.250 5.913 6.120 20,492 -0.03(-0.49%)
Dec 07, 2016 6.110 6.250 5.912 6.150 30,288 +0.05(+0.79%)
Dec 06, 2016 6.050 6.300 6.050 6.102 28,198 -0.04(-0.62%)
Dec 05, 2016 6.256 6.397 6.100 6.140 17,665 -0.06(-0.97%)
Dec 02, 2016 6.300 6.399 6.050 6.200 26,449 +0.10(+1.64%)
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.