AVEO

AVEO Pharmaceuticals, Inc. Historical Stock Prices

$1.44
*  
0.07
5.11%
Get AVEO Alerts
*Delayed - data as of Mar. 30, 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 30-DEC-2014 TO 30-MAR-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  1.38  1.45  1.38  1.44 512,052
03/30/2015 1.38 1.45 1.38 1.44 502,470
03/27/2015 1.39 1.42 1.36 1.37 290,915
03/26/2015 1.35 1.38 1.3 1.36 474,740
03/25/2015 1.43 1.46 1.35 1.37 638,521
03/24/2015 1.38 1.5 1.32 1.44 647,368
03/23/2015 1.37 1.46 1.37 1.39 512,827
03/20/2015 1.51 1.6 1.35 1.35 1,452,182
03/19/2015 1.36 1.56 1.31 1.51 1,202,000
03/18/2015 1.33 1.38 1.3 1.35 520,371
03/17/2015 1.22 1.37 1.1932 1.34 998,034
03/16/2015 1.4 1.41 1.24 1.26 1,444,994
03/13/2015 1.42 1.44 1.36 1.4 1,017,985
03/12/2015 1.47 1.47 1.36 1.43 964,155
03/11/2015 1.47 1.57 1.44 1.46 1,578,219
03/10/2015 1.53 1.58 1.42 1.47 2,555,231
03/09/2015 1.84 1.84 1.55 1.56 7,239,650
03/06/2015 1.72 2.02 1.46 1.5 20,224,480
03/05/2015 1.73 1.77 1.36 1.42 3,817,482
03/04/2015 1.14 1.55 1.1001 1.54 2,039,116
03/03/2015 1.15 1.19 1.1 1.15 385,129
03/02/2015 1.22 1.23 1.1 1.17 962,172
02/27/2015 0.95 1.2899 0.95 1.25 3,704,090
02/26/2015 0.92 0.95 0.9 0.949 244,308
02/25/2015 0.87 0.919 0.86 0.906 232,756
02/24/2015 0.87 0.9478 0.863 0.867 274,061
02/23/2015 0.92 0.929 0.863 0.87 142,129
02/20/2015 0.92 0.96 0.9 0.9297 201,968
02/19/2015 0.89 0.95 0.8602 0.94 362,556
02/18/2015 0.862 0.89 0.83 0.86 323,341
02/17/2015 0.81 0.92 0.802 0.862 294,824
02/13/2015 0.9 0.93 0.8 0.838 332,196
02/12/2015 0.903 0.9395 0.9 0.902 390,524
02/11/2015 0.98 0.98 0.95 0.95 66,650
02/10/2015 1 1 0.9505 0.9785 79,690
02/09/2015 0.9869 1.01 0.94 0.989 79,437
02/06/2015 0.99 1.01 0.935 0.9869 114,503
02/05/2015 0.97 1 0.9401 0.98 107,060
02/04/2015 1.08 1.08 0.9198 0.945 351,765
02/03/2015 1 1.1 0.99 1.07 582,788
02/02/2015 0.99 1.04 0.9699 1.01 419,022
01/30/2015 0.93 0.98 0.92 0.9465 221,550
01/29/2015 0.95 0.9532 0.9 0.912 127,369
01/28/2015 0.95 0.96 0.9164 0.95 111,838
01/27/2015 0.968 0.968 0.9101 0.96 78,233
01/26/2015 0.969 0.969 0.9 0.9628 355,866
01/23/2015 0.97 1.04 0.92 0.968 397,083
01/22/2015 0.95 0.96 0.89 0.94 272,665
01/21/2015 0.853 0.93 0.84 0.93 297,704
01/20/2015 0.83 0.87 0.83 0.87 319,024
01/16/2015 0.84 0.84 0.8 0.8 198,048
01/15/2015 0.84 0.85 0.83 0.83 97,290
01/14/2015 0.84 0.8732 0.82 0.82 145,974
01/13/2015 0.87 0.87 0.83 0.83 257,379
01/12/2015 0.94 0.94 0.85 0.87 416,610
01/09/2015 0.95 0.964 0.9229 0.93 513,155
01/08/2015 0.93 1.05 0.88 0.92 1,358,075
01/07/2015 0.83 0.85 0.78 0.835 531,502
01/06/2015 0.83 0.85 0.8026 0.84 123,644
01/05/2015 0.88 0.88 0.83 0.8399 251,445
01/02/2015 0.85 0.88 0.8 0.88 279,690
12/31/2014 0.8 0.85 0.8 0.8402 392,008
12/30/2014 0.86 0.887 0.8 0.8131 497,553
*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?