Aveo Pharmaceuticals (NQ: AVEO )

6.595 USD -0.025 (-0.38%)
Streaming Delayed Price Updated: 12:58 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.585 9.000 6.500 8.562 1,252,960 +1.96(+29.63%)
May 30, 2019 6.800 6.840 6.400 6.605 146,126 -0.13(-2.00%)
May 29, 2019 6.887 6.887 6.520 6.740 116,446 -0.10(-1.43%)
May 28, 2019 7.000 7.201 6.631 6.838 190,779 -0.16(-2.31%)
May 24, 2019 7.000 7.299 6.731 7.000 150,260 +0.10(+1.45%)
May 23, 2019 6.800 7.000 6.700 6.900 123,032 +0.10(+1.47%)
May 22, 2019 6.900 6.900 6.700 6.800 104,982 -0.20(-2.86%)
May 21, 2019 7.100 7.200 6.700 7.000 141,332 +0.00(+0.00%)
May 20, 2019 7.200 7.300 6.700 7.000 242,171 -0.10(-1.41%)
May 17, 2019 7.400 7.464 7.000 7.100 204,290 -0.40(-5.33%)
May 16, 2019 8.050 8.079 7.100 7.500 465,808 -0.50(-6.25%)
May 15, 2019 8.400 8.500 7.900 8.000 228,189 -0.29(-3.50%)
May 14, 2019 8.200 8.481 7.901 8.290 198,436 +0.09(+1.10%)
May 13, 2019 8.700 8.700 7.900 8.200 450,577 -0.72(-8.10%)
May 10, 2019 9.000 9.100 8.840 8.923 201,910 -0.08(-0.86%)
May 09, 2019 9.300 9.500 9.000 9.000 151,712 -0.10(-1.10%)
May 08, 2019 9.500 9.600 9.100 9.100 113,417 -0.30(-3.19%)
May 07, 2019 9.800 9.900 9.200 9.400 162,524 -0.40(-4.08%)
May 06, 2019 9.200 9.900 9.100 9.800 193,317 +0.42(+4.48%)
May 03, 2019 9.000 9.500 9.000 9.380 119,160 +0.38(+4.22%)
May 02, 2019 9.200 9.300 9.000 9.000 122,142 -0.10(-1.10%)
May 01, 2019 9.400 9.400 9.000 9.100 143,792 -0.10(-1.09%)
Apr 30, 2019 9.500 9.600 9.000 9.200 132,653 -0.32(-3.39%)
Apr 29, 2019 9.100 9.600 9.000 9.523 251,971 +0.52(+5.81%)
Apr 26, 2019 9.000 9.009 8.700 9.000 211,720 +0.00(+0.00%)
Apr 25, 2019 9.200 9.200 8.800 9.000 225,154 -0.20(-2.17%)
Apr 24, 2019 9.400 9.400 9.000 9.200 242,991 +0.00(+0.00%)
Apr 23, 2019 9.300 9.600 9.000 9.200 423,967 -0.20(-2.13%)
Apr 22, 2019 9.800 9.900 8.900 9.400 486,904 -0.70(-6.93%)
Apr 18, 2019 10.50 11.10 9.999 10.10 436,960 -0.90(-8.18%)
Apr 17, 2019 9.900 11.20 9.800 11.00 837,412 +1.20(+12.24%)
Apr 16, 2019 10.00 10.05 9.750 9.800 331,432 -0.20(-2.00%)
Apr 15, 2019 10.20 10.30 10.00 10.00 294,850 -0.20(-1.96%)
Apr 12, 2019 10.00 10.40 9.900 10.20 479,590 +0.20(+2.00%)
Apr 11, 2019 10.00 10.20 9.700 10.00 426,977 -0.10(-0.99%)
Apr 10, 2019 10.00 10.30 9.000 10.10 931,357 -0.20(-1.94%)
Apr 09, 2019 11.50 11.50 10.00 10.30 1,248,727 -0.70(-6.36%)
Apr 08, 2019 10.80 12.30 10.70 11.00 1,497,232 +0.20(+1.85%)
Apr 05, 2019 9.681 11.40 9.401 10.80 1,863,160 +1.50(+16.13%)
Apr 04, 2019 9.400 10.00 9.100 9.300 2,806,335 -3.80(-29.01%)
Apr 03, 2019 13.50 15.70 12.30 13.10 3,447,480 -2.70(-17.09%)
Apr 02, 2019 12.50 18.50 11.60 15.80 7,295,960 +4.70(+42.34%)
Apr 01, 2019 8.000 11.50 7.700 11.10 3,432,055 +2.90(+35.35%)
Mar 29, 2019 7.003 8.800 7.000 8.201 1,554,610 +1.30(+18.86%)
Mar 28, 2019 7.600 7.700 6.600 6.900 1,742,163 -1.40(-16.87%)
Mar 27, 2019 6.400 10.20 6.100 8.300 3,335,151 +2.60(+45.61%)
Mar 26, 2019 5.800 5.900 5.700 5.700 87,115 +0.00(+0.00%)
Mar 25, 2019 6.100 6.100 5.500 5.700 147,569 -0.10(-1.74%)
Mar 22, 2019 6.150 6.214 5.700 5.801 207,430 -0.41(-6.65%)
Mar 21, 2019 6.185 6.301 6.120 6.214 140,619 +0.01(+0.23%)
Mar 20, 2019 6.100 6.300 6.000 6.200 144,082 +0.10(+1.61%)
Mar 19, 2019 6.200 6.349 6.000 6.102 245,097 +0.00(+0.03%)
Mar 18, 2019 5.965 6.180 5.703 6.100 174,590 +0.20(+3.37%)
Mar 15, 2019 6.100 6.400 5.850 5.901 350,570 -0.10(-1.65%)
Mar 14, 2019 5.800 6.100 5.700 6.000 220,655 +0.20(+3.45%)
Mar 13, 2019 5.700 5.800 5.500 5.800 191,214 +0.17(+3.02%)
Mar 12, 2019 5.623 5.801 5.600 5.630 167,035 +0.03(+0.54%)
Mar 11, 2019 5.200 5.600 5.200 5.600 227,717 +0.45(+8.82%)
Mar 08, 2019 5.007 5.227 5.000 5.146 234,120 +0.05(+0.90%)
Mar 07, 2019 5.300 5.300 4.900 5.100 364,391 -0.20(-3.77%)
Mar 06, 2019 5.500 5.600 5.300 5.300 159,924 -0.20(-3.64%)
Mar 05, 2019 5.700 5.700 5.400 5.500 152,015 -0.11(-1.89%)
Mar 04, 2019 5.698 5.900 5.450 5.606 295,103 -0.09(-1.65%)
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.