Aveo Pharmaceuticals (NQ: AVEO )

7.800 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.760 5.850 5.560 5.590 248,423 -0.18(-3.12%)
Mar 30, 2022 6.000 6.150 5.720 5.770 271,552 -0.24(-3.99%)
Mar 29, 2022 5.650 6.150 5.520 6.010 397,834 +0.41(+7.32%)
Mar 28, 2022 5.690 5.776 5.520 5.600 163,623 -0.10(-1.75%)
Mar 25, 2022 5.980 6.000 5.595 5.700 309,430 -0.23(-3.88%)
Mar 24, 2022 5.810 6.020 5.620 5.930 319,080 +0.12(+2.07%)
Mar 23, 2022 5.630 5.920 5.511 5.810 172,642 +0.09(+1.57%)
Mar 22, 2022 5.590 5.840 5.582 5.720 214,406 +0.13(+2.33%)
Mar 21, 2022 5.590 5.750 5.530 5.590 190,165 -0.07(-1.24%)
Mar 18, 2022 5.490 5.870 5.420 5.660 398,811 +0.00(+0.00%)
Mar 17, 2022 5.190 5.940 5.185 5.660 1,012,195 +0.40(+7.60%)
Mar 16, 2022 5.000 5.410 4.940 5.260 904,870 +0.28(+5.62%)
Mar 15, 2022 4.910 5.600 4.840 4.980 2,203,847 +0.39(+8.50%)
Mar 14, 2022 4.100 4.710 4.000 4.590 1,300,542 +0.81(+21.43%)
Mar 11, 2022 4.040 4.100 3.780 3.780 175,701 -0.18(-4.55%)
Mar 10, 2022 3.760 3.990 3.760 3.960 216,339 +0.17(+4.49%)
Mar 09, 2022 3.500 3.930 3.475 3.790 284,196 +0.37(+10.82%)
Mar 08, 2022 3.330 3.540 3.250 3.420 126,917 +0.10(+3.01%)
Mar 07, 2022 3.270 3.360 3.250 3.320 107,191 +0.08(+2.47%)
Mar 04, 2022 3.370 3.430 3.210 3.240 126,138 -0.17(-4.99%)
Mar 03, 2022 3.600 3.610 3.370 3.410 139,260 -0.16(-4.48%)
Mar 02, 2022 3.600 3.600 3.470 3.570 114,245 +0.01(+0.28%)
Mar 01, 2022 3.510 3.690 3.450 3.560 232,218 +0.02(+0.56%)
Feb 28, 2022 3.400 3.560 3.400 3.540 98,771 +0.12(+3.51%)
Feb 25, 2022 3.470 3.460 3.380 3.420 106,394 -0.02(-0.58%)
Feb 24, 2022 3.080 3.460 3.070 3.440 221,573 +0.25(+7.84%)
Feb 23, 2022 3.400 3.400 3.120 3.190 323,189 -0.17(-5.06%)
Feb 22, 2022 3.400 3.440 3.350 3.360 95,941 -0.06(-1.75%)
Feb 18, 2022 3.420 0 -0.10(-2.84%)
Feb 17, 2022 3.660 3.660 3.490 3.520 110,763 -0.19(-5.12%)
Feb 16, 2022 3.630 3.760 3.547 3.710 216,171 +0.04(+1.09%)
Feb 15, 2022 3.530 3.670 3.510 3.670 179,842 +0.17(+4.86%)
Feb 14, 2022 3.770 3.770 3.450 3.500 180,424 -0.07(-1.96%)
Feb 11, 2022 3.680 3.800 3.560 3.570 333,198 -0.12(-3.25%)
Feb 10, 2022 3.640 3.790 3.625 3.690 328,177 -0.01(-0.27%)
Feb 09, 2022 3.540 3.700 3.520 3.700 173,361 +0.21(+6.02%)
Feb 08, 2022 3.690 3.690 3.450 3.490 230,687 -0.19(-5.16%)
Feb 07, 2022 3.660 3.740 3.570 3.680 109,470 +0.05(+1.38%)
Feb 04, 2022 3.500 3.670 3.400 3.630 186,366 +0.22(+6.45%)
Feb 03, 2022 3.500 3.370 3.410 136,338 -0.14(-3.94%)
Feb 02, 2022 3.770 3.800 3.540 3.550 150,747 -0.23(-6.08%)
Feb 01, 2022 3.650 3.960 3.610 3.780 360,572 +0.16(+4.42%)
Jan 31, 2022 3.380 3.620 219,536 +0.24(+7.10%)
Jan 28, 2022 3.150 3.400 3.060 3.380 318,970 +0.23(+7.30%)
Jan 27, 2022 3.340 3.390 3.060 3.150 362,505 -0.15(-4.55%)
Jan 26, 2022 3.490 3.650 3.290 3.300 390,612 -0.14(-4.07%)
Jan 25, 2022 3.380 3.520 3.340 3.440 1,160,670 +0.03(+0.88%)
Jan 24, 2022 3.340 3.440 3.170 3.410 1,032,324 -0.01(-0.29%)
Jan 21, 2022 3.610 3.610 3.390 3.420 430,626 -0.18(-5.00%)
Jan 20, 2022 3.900 3.905 3.580 3.600 341,114 -0.13(-3.49%)
Jan 19, 2022 3.760 3.815 3.720 3.730 210,850 -0.02(-0.53%)
Jan 18, 2022 3.920 3.950 3.730 3.750 210,984 -0.20(-5.06%)
Jan 14, 2022 3.950 0 +0.15(+3.95%)
Jan 13, 2022 4.000 4.020 3.780 3.800 417,448 -0.17(-4.28%)
Jan 12, 2022 4.050 4.100 3.960 3.970 212,443 -0.06(-1.49%)
Jan 11, 2022 4.040 4.130 4.010 4.030 327,683 -0.05(-1.23%)
Jan 10, 2022 4.200 4.210 3.950 4.080 724,020 -0.10(-2.39%)
Jan 07, 2022 4.520 4.620 4.140 4.180 659,137 -0.33(-7.32%)
Jan 06, 2022 4.510 4.660 4.400 4.510 326,986 +0.03(+0.67%)
Jan 05, 2022 5.100 5.100 4.370 4.480 1,101,756 -0.71(-13.68%)
Jan 04, 2022 5.220 5.280 5.020 5.190 273,694 -0.08(-1.52%)
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.