Aveo Pharmaceuticals (NQ: AVEO )

8.230 +0.090 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.000 6.094 5.725 5.900 46,824 -0.14(-2.35%)
Mar 30, 2017 6.460 6.460 5.900 6.042 105,688 -0.16(-2.55%)
Mar 29, 2017 5.496 6.266 5.401 6.200 122,745 +0.50(+8.77%)
Mar 28, 2017 5.500 5.798 4.990 5.700 529,828 -0.77(-11.90%)
Mar 27, 2017 6.700 6.800 6.440 6.470 19,713 -0.23(-3.43%)
Mar 24, 2017 7.100 7.100 6.131 6.700 76,515 -0.45(-6.24%)
Mar 23, 2017 8.363 8.400 7.007 7.146 71,257 -1.25(-14.93%)
Mar 22, 2017 8.263 8.700 8.000 8.400 22,200 -0.00(-0.02%)
Mar 21, 2017 8.628 8.700 8.316 8.402 18,975 -0.10(-1.15%)
Mar 20, 2017 8.700 8.800 8.210 8.500 10,537 -0.30(-3.43%)
Mar 17, 2017 8.513 8.802 8.004 8.802 9,492 +0.38(+4.56%)
Mar 16, 2017 8.621 8.810 8.200 8.418 14,868 -0.20(-2.35%)
Mar 15, 2017 8.600 8.820 8.400 8.621 11,859 -0.18(-2.01%)
Mar 14, 2017 8.820 8.820 8.411 8.798 20,918 -0.14(-1.59%)
Mar 13, 2017 9.178 9.199 8.510 8.940 29,793 -0.09(-0.95%)
Mar 10, 2017 8.976 9.400 8.976 9.026 25,652 +0.03(+0.29%)
Mar 09, 2017 9.705 9.800 8.900 9.000 37,277 -0.51(-5.32%)
Mar 08, 2017 9.500 9.700 9.200 9.506 85,666 +0.26(+2.79%)
Mar 07, 2017 8.807 9.473 8.700 9.248 57,577 +0.57(+6.57%)
Mar 06, 2017 8.672 8.937 8.503 8.678 16,227 +0.18(+2.09%)
Mar 03, 2017 8.200 8.698 8.200 8.500 38,600 -0.02(-0.28%)
Mar 02, 2017 8.700 8.800 8.200 8.524 33,979 -0.10(-1.11%)
Mar 01, 2017 8.700 9.500 8.501 8.620 110,333 +0.22(+2.62%)
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%)
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.