Aveo Pharmaceuticals (NQ: AVEO )

6.580 USD -0.040 (-0.60%)
Streaming Delayed Price Updated: 1:57 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 6.208 6.490 6.200 6.208 103,564 -0.09(-1.46%)
Jul 30, 2019 6.200 6.300 5.800 6.300 179,878 +0.12(+1.88%)
Jul 29, 2019 6.364 6.447 5.879 6.184 183,097 -0.21(-3.22%)
Jul 26, 2019 6.700 6.700 6.250 6.390 225,620 -0.26(-3.94%)
Jul 25, 2019 7.000 7.000 6.630 6.652 172,949 -0.25(-3.59%)
Jul 24, 2019 6.800 7.000 6.700 6.900 128,962 +0.11(+1.65%)
Jul 23, 2019 6.900 6.900 6.600 6.788 283,817 -0.11(-1.62%)
Jul 22, 2019 7.000 7.100 6.800 6.900 331,954 -0.20(-2.82%)
Jul 19, 2019 7.500 7.500 7.100 7.100 196,940 -0.11(-1.53%)
Jul 18, 2019 7.889 7.889 7.200 7.210 234,184 -0.40(-5.31%)
Jul 17, 2019 7.450 8.200 7.400 7.614 586,181 +0.21(+2.89%)
Jul 16, 2019 7.300 7.400 7.100 7.400 171,949 +0.10(+1.34%)
Jul 15, 2019 7.000 7.500 6.916 7.302 342,621 +0.30(+4.27%)
Jul 12, 2019 7.200 7.275 6.912 7.003 170,570 -0.20(-2.74%)
Jul 11, 2019 7.100 7.300 7.100 7.200 105,473 +0.00(+0.00%)
Jul 10, 2019 7.300 7.400 7.100 7.200 143,234 -0.05(-0.69%)
Jul 09, 2019 7.080 7.500 6.856 7.250 369,618 +0.25(+3.57%)
Jul 08, 2019 6.900 7.400 6.800 7.000 414,949 +0.18(+2.64%)
Jul 05, 2019 6.800 6.890 6.701 6.820 173,730 -0.05(-0.73%)
Jul 03, 2019 6.916 6.950 6.700 6.870 125,000 +0.00(+0.01%)
Jul 02, 2019 6.850 6.990 6.770 6.869 93,631 -0.13(-1.87%)
Jul 01, 2019 6.943 7.049 6.630 7.000 276,279 +0.27(+3.98%)
Jun 28, 2019 7.000 7.040 6.600 6.732 1,436,770 -0.23(-3.37%)
Jun 27, 2019 6.940 7.250 6.800 6.967 207,128 +0.06(+0.84%)
Jun 26, 2019 7.100 7.127 6.900 6.909 265,168 -0.19(-2.69%)
Jun 25, 2019 7.300 7.300 7.000 7.100 175,946 -0.23(-3.12%)
Jun 24, 2019 7.500 7.600 7.005 7.329 288,594 -0.32(-4.15%)
Jun 21, 2019 7.424 7.960 7.200 7.646 469,500 +0.15(+1.95%)
Jun 20, 2019 7.300 7.500 6.900 7.500 300,847 +0.27(+3.71%)
Jun 19, 2019 7.049 7.276 7.000 7.232 57,534 +0.03(+0.44%)
Jun 18, 2019 7.200 7.300 7.000 7.200 98,448 +0.00(+0.00%)
Jun 17, 2019 7.000 7.300 6.900 7.200 151,531 +0.20(+2.87%)
Jun 14, 2019 7.200 7.400 6.950 6.999 145,120 -0.10(-1.42%)
Jun 13, 2019 7.500 7.600 6.900 7.100 165,275 -0.49(-6.47%)
Jun 12, 2019 6.900 7.700 6.805 7.591 282,500 +0.65(+9.38%)
Jun 11, 2019 7.300 7.384 6.800 6.940 148,429 -0.26(-3.61%)
Jun 10, 2019 7.400 7.500 7.000 7.200 133,207 -0.01(-0.19%)
Jun 07, 2019 7.000 7.497 6.855 7.214 189,340 +0.21(+3.06%)
Jun 06, 2019 7.200 7.300 6.800 7.000 313,674 -0.60(-7.89%)
Jun 05, 2019 8.000 8.200 7.100 7.600 244,680 -0.60(-7.32%)
Jun 04, 2019 8.400 8.500 7.800 8.200 202,081 -0.30(-3.53%)
Jun 03, 2019 9.200 9.205 7.700 8.500 592,113 -0.06(-0.72%)
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%)
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.