AVEO

AVEO Pharmaceuticals, Inc. Historical Stock Prices

$1.67
*  
0.06
3.47%
Get AVEO Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading AVEO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.70  1.73  1.61  1.67 728,374
07/06/2015 1.7 1.73 1.61 1.67 728,374
07/02/2015 1.73 1.75 1.67 1.73 361,392
07/01/2015 1.79 1.85 1.65 1.72 1,125,701
06/30/2015 1.69 1.76 1.68 1.74 735,507
06/29/2015 1.72 1.74 1.65 1.66 606,540
06/26/2015 1.85 1.8799 1.65 1.76 1,465,051
06/25/2015 1.86 1.89 1.83 1.84 785,757
06/24/2015 1.97 2 1.84 1.88 1,751,721
06/23/2015 2.02 2.05 1.98 1.98 659,242
06/22/2015 1.99 2.07 1.99 2.02 827,945
06/19/2015 2.06 2.09 1.98 1.98 1,111,671
06/18/2015 1.99 2.12 1.96 2.08 1,425,457
06/17/2015 1.88 2.12 1.88 2.02 2,432,519
06/16/2015 2.01 2.04 1.88 1.89 1,702,369
06/15/2015 1.98 2.079 1.92 2.02 1,119,657
06/12/2015 1.84 2.09 1.76 2 3,962,784
06/11/2015 2.22 2.27 2.15 2.17 1,443,665
06/10/2015 2.16 2.25 2.05 2.25 2,707,579
06/09/2015 2.23 2.3 2.13 2.21 1,890,410
06/08/2015 2.44 2.46 2.24 2.275 3,145,802
06/05/2015 2.42 2.5 2.31 2.43 2,936,720
06/04/2015 2.78 2.9 2.46 2.49 21,055,040
06/03/2015 2.39 2.39 2.17 2.32 3,395,926
06/02/2015 2.67 2.79 2.31 2.37 15,123,300
06/01/2015 2.03 2.33 1.95 2.28 5,758,648
05/29/2015 1.97 2.12 1.88 2.03 2,529,917
05/28/2015 2.12 2.13 1.97 2 2,492,961
05/27/2015 2.22 2.23 2.04 2.16 3,670,841
05/26/2015 2.31 2.48 2.2001 2.27 4,334,538
05/22/2015 2.4 2.75 2.15 2.31 19,900,610
05/21/2015 1.84 3.5 1.81 2.23 94,156,240
05/20/2015 1.51 1.72 1.5 1.6 4,356,781
05/19/2015 1.25 1.3601 1.25 1.34 503,662
05/18/2015 1.2 1.25 1.18 1.24 324,200
05/15/2015 1.2 1.22 1.16 1.19 562,648
05/14/2015 1.27 1.28 1.23 1.23 462,826
05/13/2015 1.24 1.28 1.21 1.26 220,856
05/12/2015 1.32 1.36 1.22 1.23 1,003,281
05/11/2015 1.39 1.4 1.33 1.34 434,036
05/08/2015 1.36 1.43 1.31 1.37 619,275
05/07/2015 1.6 1.6 1.34 1.36 1,593,116
05/06/2015 1.6 1.6 1.55 1.58 303,161
05/05/2015 1.6 1.6199 1.56 1.57 302,982
05/04/2015 1.5 1.64 1.47 1.6 721,083
05/01/2015 1.52 1.59 1.46 1.51 681,726
04/30/2015 1.66 1.69 1.51 1.52 1,067,164
04/29/2015 1.71 1.74 1.63 1.69 507,742
04/28/2015 1.8 1.85 1.59 1.7 1,697,093
04/27/2015 1.92 1.97 1.7473 1.82 1,392,433
04/24/2015 2.03 2.05 1.9 1.92 1,020,512
04/23/2015 2.07 2.1 1.82 2 2,498,873
04/22/2015 1.97 2.17 1.93 2.04 4,707,063
04/21/2015 1.81 1.98 1.81 1.92 2,136,887
04/20/2015 1.91 1.91 1.76 1.81 1,093,519
04/17/2015 1.76 1.97 1.74 1.84 3,299,410
04/16/2015 1.5 1.73 1.48 1.72 2,283,155
04/15/2015 1.49 1.54 1.42 1.48 764,225
04/14/2015 1.5 1.54 1.46 1.475 387,930
04/13/2015 1.51 1.6 1.47 1.5 647,544
04/10/2015 1.6 1.62 1.5 1.51 460,790
04/09/2015 1.56 1.63 1.56 1.58 270,630
04/08/2015 1.55 1.59 1.47 1.56 346,815
04/07/2015 1.54 1.6 1.51 1.53 366,735
04/06/2015 1.62 1.68 1.5 1.53 1,025,174
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?