AVEO

AVEO Pharmaceuticals, Inc. Historical Stock Prices

$0.91
*  
0.01
1.09%
Get AVEO Alerts
*Delayed - data as of Nov. 28, 2014 10:42 ET  -  Find a broker to begin trading AVEO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    AVEO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
10:42  0.93  0.93  0.91  0.91 4,928
11/26/2014 0.9227 0.93 0.9135 0.92 45,254
11/25/2014 0.9 0.94 0.9 0.9227 72,300
11/24/2014 0.88 0.93 0.88 0.905 188,483
11/21/2014 0.93 0.94 0.9005 0.9008 146,685
11/20/2014 0.9121 0.9504 0.91 0.92 183,929
11/19/2014 0.96 0.99 0.9383 0.94 71,826
11/18/2014 0.999 0.999 0.935 0.9466 76,595
11/17/2014 0.93 0.998 0.9 0.99 66,594
11/14/2014 0.9601 0.99 0.9343 0.94 75,456
11/13/2014 1.05 1.05 0.957 0.957 133,080
11/12/2014 0.98 1.05 0.9601 1.02 219,945
11/11/2014 1.04 1.04 0.96 0.9686 362,246
11/10/2014 0.9 0.93 0.86 0.92 191,321
11/07/2014 0.9 0.92 0.86 0.8862 176,328
11/06/2014 0.93 0.9474 0.89 0.89 223,837
11/05/2014 0.95 0.99 0.9362 0.9457 68,244
11/04/2014 0.98 0.98 0.952 0.96 43,981
11/03/2014 0.98 1 0.97 0.98 37,051
10/31/2014 1 1.0128 0.96 0.97 81,933
10/30/2014 0.98 1.03 0.97 1 52,770
10/29/2014 0.98 1.02 0.95 0.9805 86,491
10/28/2014 0.97 0.9979 0.97 0.98 80,222
10/27/2014 0.96 0.99 0.925 0.98 171,183
10/24/2014 1.02 1.02 0.92 0.97 191,673
10/23/2014 1.04 1.08 1.02 1.02 138,698
10/22/2014 1.06 1.06 1.02 1.05 54,168
10/21/2014 1.06 1.09 1.03 1.04 154,734
10/20/2014 1.01 1.05 1 1.04 88,034
10/17/2014 1.01 1.03 0.97 1.01 223,481
10/16/2014 0.97 1.0036 0.92 0.99 302,222
10/15/2014 0.92 0.9749 0.9 0.9698 142,437
10/14/2014 0.93 0.975 0.881 0.92 227,816
10/13/2014 1.02 1.02 0.85 0.9273 730,237
10/10/2014 1.05 1.0543 1 1.03 338,179
10/09/2014 1.07 1.08 1.03 1.04 239,690
10/08/2014 1.13 1.13 1.01 1.09 519,897
10/07/2014 1.15 1.15 1.1 1.13 168,424
10/06/2014 1.13 1.19 1.13 1.17 246,350
10/03/2014 1.13 1.16 1.12 1.15 229,266
10/02/2014 1.12 1.125 1.09 1.11 211,193
10/01/2014 1.11 1.16 1.0996 1.12 614,409
09/30/2014 1.17 1.17 1.11 1.11 323,151
09/29/2014 1.19 1.2 1.14 1.16 128,952
09/26/2014 1.14 1.23 1.12 1.17 485,350
09/25/2014 1.15 1.19 1.12 1.15 192,789
09/24/2014 1.17 1.21 1.14 1.14 259,451
09/23/2014 1.16 1.18 1.15 1.15 150,529
09/22/2014 1.29 1.29 1.155 1.18 461,162
09/19/2014 1.17 1.3 1.12 1.27 972,520
09/18/2014 1.2 1.2 1.131 1.19 166,042
09/17/2014 1.13 1.17 1.1 1.17 343,418
09/16/2014 1.18 1.19 1.09 1.11 580,579
09/15/2014 1.16 1.22 1.15 1.2 280,065
09/12/2014 1.18 1.21 1.15 1.15 147,135
09/11/2014 1.19 1.21 1.18 1.19 144,526
09/10/2014 1.21 1.21 1.16 1.2 225,781
09/09/2014 1.22 1.25 1.2 1.2 130,353
09/08/2014 1.22 1.26 1.22 1.24 237,772
09/05/2014 1.22 1.25 1.18 1.205 561,936
09/04/2014 1.25 1.28 1.24 1.24 132,571
09/03/2014 1.3 1.3 1.24 1.25 205,931
09/02/2014 1.32 1.35 1.26 1.28 367,446
08/29/2014 1.3 1.331 1.26 1.32 356,855
08/28/2014 1.31 1.31 1.22 1.29 331,497
08/27/2014 1.38 1.39 1.31 1.315 428,227
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?