Aveo Pharmaceuticals (NQ: AVEO )

5.340 USD -0.380 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.280 6.380 6.230 6.290 275,447 -0.05(-0.79%)
Nov 29, 2021 6.720 6.720 6.210 6.340 264,088 -0.16(-2.46%)
Nov 26, 2021 6.330 6.570 6.290 6.500 102,982 -0.03(-0.46%)
Nov 24, 2021 6.320 6.580 6.270 6.530 112,378 +0.14(+2.19%)
Nov 23, 2021 6.400 6.460 6.150 6.390 289,665 -0.07(-1.08%)
Nov 22, 2021 6.800 6.801 6.440 6.460 214,933 -0.32(-4.72%)
Nov 19, 2021 6.660 6.860 6.600 6.780 153,846 +0.09(+1.35%)
Nov 18, 2021 6.910 6.940 6.660 6.690 166,418 -0.19(-2.76%)
Nov 17, 2021 7.070 7.110 6.800 6.880 215,299 -0.23(-3.23%)
Nov 16, 2021 7.150 7.160 6.940 7.110 260,216 -0.12(-1.66%)
Nov 15, 2021 7.400 7.420 7.160 7.230 207,231 -0.17(-2.30%)
Nov 12, 2021 7.180 7.440 7.180 7.400 260,367 +0.18(+2.49%)
Nov 11, 2021 7.100 7.270 7.050 7.220 161,330 +0.11(+1.55%)
Nov 10, 2021 7.120 7.110 205,154 -0.09(-1.25%)
Nov 09, 2021 7.290 7.550 6.936 7.200 397,487 -0.13(-1.77%)
Nov 08, 2021 7.350 7.490 7.140 7.330 399,023 -0.01(-0.14%)
Nov 05, 2021 7.310 7.380 7.196 7.340 176,248 +0.03(+0.41%)
Nov 04, 2021 7.240 7.411 7.100 7.310 227,486 +0.08(+1.11%)
Nov 03, 2021 7.050 7.270 7.040 7.230 291,492 +0.17(+2.41%)
Nov 02, 2021 6.950 7.060 6.820 7.060 305,949 +0.11(+1.58%)
Nov 01, 2021 6.790 6.980 6.790 6.950 285,529 +0.16(+2.36%)
Oct 29, 2021 6.800 6.840 6.610 6.790 217,507 -0.01(-0.15%)
Oct 28, 2021 6.810 6.900 6.715 6.800 281,505 +0.05(+0.74%)
Oct 27, 2021 6.670 6.790 6.600 6.750 115,112 +0.03(+0.45%)
Oct 26, 2021 6.600 6.800 6.720 165,930 +0.10(+1.51%)
Oct 25, 2021 6.610 6.730 6.530 6.620 114,206 -0.04(-0.60%)
Oct 22, 2021 6.530 6.660 6.410 6.660 124,112 +0.06(+0.91%)
Oct 21, 2021 6.580 6.660 6.550 6.600 103,581 -0.02(-0.30%)
Oct 20, 2021 6.480 6.770 6.460 6.620 264,599 +0.11(+1.69%)
Oct 19, 2021 6.340 6.550 6.260 6.510 150,525 +0.21(+3.33%)
Oct 18, 2021 6.450 6.545 6.290 6.300 176,522 -0.15(-2.33%)
Oct 15, 2021 6.680 6.710 6.320 6.450 303,373 -0.13(-1.98%)
Oct 14, 2021 6.570 6.670 6.530 6.580 225,518 +0.02(+0.30%)
Oct 13, 2021 6.550 6.640 6.460 6.560 107,862 +0.01(+0.15%)
Oct 12, 2021 6.370 6.620 6.370 6.550 177,866 +0.16(+2.50%)
Oct 11, 2021 6.210 6.460 6.130 6.390 167,925 +0.10(+1.59%)
Oct 08, 2021 6.300 6.490 6.250 6.290 216,415 +0.01(+0.16%)
Oct 07, 2021 6.210 6.360 6.150 6.280 173,498 +0.10(+1.62%)
Oct 06, 2021 6.020 6.240 6.020 6.180 185,418 +0.09(+1.48%)
Oct 05, 2021 6.160 6.260 6.020 6.090 196,461 -0.06(-0.98%)
Oct 04, 2021 6.240 6.270 6.070 6.150 180,812 -0.12(-1.91%)
Oct 01, 2021 6.220 6.350 6.020 6.270 201,049 +0.09(+1.46%)
Sep 30, 2021 6.320 6.490 6.140 6.180 323,825 -0.07(-1.12%)
Sep 29, 2021 6.550 6.600 6.200 6.250 419,450 -0.31(-4.73%)
Sep 28, 2021 6.700 6.780 6.480 6.560 500,043 -0.13(-1.94%)
Sep 27, 2021 6.700 6.850 6.650 6.690 161,219 +0.01(+0.15%)
Sep 24, 2021 6.790 7.030 6.650 6.680 224,465 -0.21(-3.05%)
Sep 23, 2021 6.760 7.060 6.765 6.890 382,668 +0.15(+2.23%)
Sep 22, 2021 6.630 6.790 6.534 6.740 248,902 +0.13(+1.97%)
Sep 21, 2021 6.510 6.840 6.410 6.610 420,210 +0.02(+0.30%)
Sep 20, 2021 6.950 6.949 6.400 6.590 1,991,926 -0.30(-4.35%)
Sep 17, 2021 6.610 6.900 6.600 6.890 422,229 +0.27(+4.08%)
Sep 16, 2021 6.460 6.660 6.351 6.620 201,754 +0.11(+1.69%)
Sep 15, 2021 6.430 6.540 6.320 6.510 190,737 +0.11(+1.72%)
Sep 14, 2021 6.550 6.700 6.370 6.400 404,976 -0.18(-2.74%)
Sep 13, 2021 6.620 6.700 6.490 6.580 315,665 -0.06(-0.90%)
Sep 10, 2021 6.510 6.650 6.450 6.640 251,616 +0.13(+2.00%)
Sep 09, 2021 6.210 6.550 6.100 6.510 183,631 +0.30(+4.83%)
Sep 08, 2021 6.390 6.390 6.070 6.210 276,699 -0.24(-3.72%)
Sep 07, 2021 6.390 6.620 6.330 6.450 321,519 +0.28(+4.54%)
Sep 03, 2021 6.350 6.385 6.140 6.170 300,781 -0.18(-2.83%)
Sep 02, 2021 6.560 6.600 6.300 6.350 290,726 -0.21(-3.20%)
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.