AVEO

AVEO Pharmaceuticals, Inc. Historical Stock Prices

$1.2
*  
0.05
4.35%
Get AVEO Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.16  1.22  1.15  1.20 280,065
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
08/26/2014 1.32 1.39 1.32 1.37 497,392
08/25/2014 1.32 1.3599 1.32 1.34 177,027
08/22/2014 1.36 1.36 1.3175 1.32 149,524
08/21/2014 1.38 1.38 1.32 1.35 265,042
08/20/2014 1.32 1.39 1.32 1.35 536,255
08/19/2014 1.26 1.35 1.26 1.32 769,615
08/18/2014 1.25 1.26 1.21 1.25 372,401
08/15/2014 1.26 1.26 1.18 1.21 632,022
08/14/2014 1.23 1.25 1.21 1.24 348,063
08/13/2014 1.16 1.22 1.14 1.22 424,163
08/12/2014 1.2 1.24 1.13 1.16 349,906
08/11/2014 1.2 1.2 1.16 1.19 308,975
08/08/2014 1.12 1.18 1.11 1.18 495,381
08/07/2014 1.08 1.13 1.06 1.11 352,293
08/06/2014 1.15 1.1609 1.08 1.09 1,278,018
08/05/2014 1.18 1.18 1.15 1.15 282,621
08/04/2014 1.25 1.25 1.18 1.19 344,631
08/01/2014 1.26 1.28 1.2 1.23 631,249
07/31/2014 1.29 1.33 1.25 1.26 536,496
07/30/2014 1.29 1.31 1.26 1.29 404,891
07/29/2014 1.29 1.29 1.25 1.26 323,985
07/28/2014 1.27 1.2999 1.22 1.27 604,169
07/25/2014 1.2 1.28 1.18 1.25 542,675
07/24/2014 1.22 1.22 1.17 1.21 500,179
07/23/2014 1.17 1.22 1.16 1.19 769,767
07/22/2014 1.24 1.26 1.19 1.19 585,811
07/21/2014 1.19 1.24 1.19 1.2 289,961
07/18/2014 1.18 1.24 1.17 1.2 509,628
07/17/2014 1.23 1.26 1.17 1.18 692,194
07/16/2014 1.27 1.32 1.21 1.23 845,463
07/15/2014 1.4 1.403 1.2601 1.27 1,604,531
07/14/2014 1.47 1.47 1.38 1.41 774,620
07/11/2014 1.42 1.44 1.38 1.4 793,289
07/10/2014 1.43 1.46 1.39 1.4 742,150
07/09/2014 1.47 1.4999 1.43 1.48 605,907
07/08/2014 1.61 1.62 1.47 1.48 1,453,096
07/07/2014 1.8 1.81 1.63 1.64 1,144,619
07/03/2014 1.8 1.82 1.77 1.79 325,990
07/02/2014 1.8 1.85 1.7401 1.78 1,403,137
07/01/2014 1.88 1.92 1.79 1.81 2,854,807
06/30/2014 1.75 1.85 1.74 1.83 2,326,818
06/27/2014 1.66 1.75 1.64 1.72 7,975,040
06/26/2014 1.62 1.73 1.6199 1.64 1,908,862
06/25/2014 1.58 1.65 1.56 1.58 901,266
06/24/2014 1.55 1.65 1.53 1.575 1,936,573
06/23/2014 1.56 1.59 1.5 1.52 1,038,423
06/20/2014 1.59 1.59 1.5 1.53 1,137,857
06/19/2014 1.61 1.6148 1.51 1.57 1,019,205
06/18/2014 1.54 1.59 1.46 1.58 1,602,617
06/17/2014 1.5 1.63 1.48 1.56 7,399,867
06/16/2014 1.18 1.42 1.18 1.4 2,926,515
06/13/2014 1.22 1.24 1.15 1.19 406,621
06/12/2014 1.26 1.2799 1.21 1.21 678,762
06/11/2014 1.27 1.3 1.21 1.25 1,329,128
06/10/2014 1.12 1.27 1.1 1.24 2,569,970
06/09/2014 1.02 1.12 1.01 1.1 1,345,182
06/06/2014 1.03 1.03 1.01 1.02 329,959
06/05/2014 1.02 1.05 1.01 1.03 776,648
06/04/2014 1.03 1.04 1 1.02 412,030
06/03/2014 1.06 1.08 1 1.04 1,138,922
06/02/2014 1.17 1.1864 1.06 1.09 1,075,564
05/30/2014 1.14 1.17 1.09 1.11 689,597
05/29/2014 1.07 1.14 1.0646 1.12 806,826
05/28/2014 1.09 1.09 1 1.08 1,223,743
05/27/2014 1.1 1.13 1.04 1.07 1,225,914
05/23/2014 1.08 1.0971 1.05 1.07 446,185
05/22/2014 1.11 1.13 1.06 1.07 735,478
05/21/2014 1.12 1.14 1.06 1.11 382,236
05/20/2014 1.17 1.17 1.1 1.11 501,551
05/19/2014 1.13 1.175 1.12 1.16 444,259
05/16/2014 1.12 1.18 1.11 1.13 737,276
05/15/2014 1.17 1.17 1.09 1.11 611,708
05/14/2014 1.19 1.22 1.14 1.16 715,130
05/13/2014 1.22 1.27 1.16 1.19 579,736
05/12/2014 1.2 1.25 1.16 1.21 567,965
05/09/2014 1.08 1.18 1.06 1.18 518,734
05/08/2014 1.15 1.241 1.09 1.1 654,735
05/07/2014 1.17 1.1991 1.14 1.15 804,216
05/06/2014 1.25 1.26 1.2 1.2 318,525
05/05/2014 1.25 1.31 1.22 1.24 409,264
05/02/2014 1.24 1.26 1.225 1.23 314,974
05/01/2014 1.22 1.27 1.21 1.24 436,686
04/30/2014 1.25 1.27 1.22 1.23 320,342
04/29/2014 1.26 1.29 1.2001 1.26 390,521
04/28/2014 1.31 1.335 1.24 1.24 375,063
04/25/2014 1.32 1.33 1.27 1.3 442,546
04/24/2014 1.34 1.36 1.28 1.34 348,467
04/23/2014 1.42 1.4201 1.33 1.33 393,487
04/22/2014 1.32 1.43 1.32 1.41 630,602
04/21/2014 1.32 1.335 1.28 1.33 481,880
04/17/2014 1.39 1.39 1.32 1.34 460,749
04/16/2014 1.35 1.4 1.34 1.39 291,713
04/15/2014 1.39 1.42 1.27 1.36 851,311
04/14/2014 1.47 1.49 1.37 1.39 295,872
04/11/2014 1.45 1.47 1.42 1.45 427,676
04/10/2014 1.56 1.58 1.43 1.45 488,762
04/09/2014 1.5 1.55 1.45 1.52 384,802
04/08/2014 1.37 1.52 1.365 1.51 727,962
04/07/2014 1.42 1.43 1.36 1.37 635,359
04/04/2014 1.52 1.52 1.425 1.43 608,017
04/03/2014 1.51 1.52 1.48 1.5 761,919
04/02/2014 1.54 1.55 1.47 1.5 1,086,570
04/01/2014 1.5 1.57 1.5 1.55 348,802
03/31/2014 1.5 1.54 1.49 1.495 524,702
03/28/2014 1.55 1.62 1.51 1.51 730,784
03/27/2014 1.6 1.63 1.55 1.56 618,990
03/26/2014 1.67 1.68 1.6 1.6 692,813
03/25/2014 1.7 1.7001 1.63 1.65 565,892
03/24/2014 1.8 1.83 1.65 1.68 1,402,782
03/21/2014 1.86 1.88 1.71 1.79 2,966,940
03/20/2014 1.69 1.69 1.65 1.67 578,506
03/19/2014 1.7 1.75 1.67 1.7 512,334
03/18/2014 1.68 1.74 1.63 1.7 712,529
03/17/2014 1.7 1.75 1.67 1.69 666,980
03/14/2014 1.79 1.8 1.67 1.7 1,349,058
03/13/2014 1.88 1.96 1.78 1.81 1,220,463
03/12/2014 1.83 1.9 1.82 1.9 382,797
03/11/2014 1.95 1.96 1.84 1.85 873,495
03/10/2014 1.9 1.95 1.86 1.93 564,288
03/07/2014 1.89 1.9 1.83 1.9 265,802
03/06/2014 1.88 1.89 1.87 1.88 218,860
03/05/2014 1.9 1.92 1.86 1.88 166,517
03/04/2014 1.87 1.94 1.85 1.91 463,459
03/03/2014 1.85 1.87 1.82 1.86 330,644
02/28/2014 1.94 1.95 1.85 1.87 442,670
02/27/2014 1.86 1.94 1.86 1.94 249,076
02/26/2014 1.93 1.93 1.85 1.88 171,244
02/25/2014 1.87 1.96 1.84 1.92 381,465
02/24/2014 1.9 1.9008 1.8101 1.88 195,305
02/21/2014 1.86 1.93 1.78 1.89 739,922
02/20/2014 1.86 1.87 1.82 1.85 189,848
02/19/2014 1.84 1.9 1.84 1.85 319,170
02/18/2014 1.79 1.9 1.77 1.85 437,438
02/14/2014 1.73 1.78 1.71 1.78 1,248,695
02/13/2014 1.72 1.78 1.7 1.75 626,622
02/12/2014 1.74 1.77 1.67 1.74 622,094
02/11/2014 1.69 1.76 1.69 1.75 506,133
02/10/2014 1.66 1.7 1.64 1.7 411,627
02/07/2014 1.64 1.71 1.6 1.67 882,745
02/06/2014 1.6 1.68 1.59 1.64 455,456
02/05/2014 1.62 1.62 1.59 1.61 325,078
02/04/2014 1.61 1.66 1.6 1.62 221,163
02/03/2014 1.64 1.64 1.6 1.61 480,799
01/31/2014 1.63 1.66 1.62 1.65 450,219
01/30/2014 1.54 1.7 1.54 1.67 621,240
01/29/2014 1.84 1.85 1.75 1.77 381,437
01/28/2014 1.89 1.93 1.825 1.85 273,585
01/27/2014 1.99 1.9981 1.79 1.9 505,103
01/24/2014 1.96 2 1.94 1.99 448,490
01/23/2014 2 2 1.95 1.99 416,339
01/22/2014 1.98 2.03 1.96 2 1,055,898
01/21/2014 2.01 2.02 1.91 1.97 735,145
01/17/2014 2.03 2.07 1.98 2 1,478,713
01/16/2014 1.95 2.04 1.95 2.01 776,467
01/15/2014 1.84 1.99 1.84 1.97 1,125,928
01/14/2014 1.85 1.89 1.82 1.85 358,434
01/13/2014 1.83 1.93 1.81 1.83 748,999
01/10/2014 1.81 1.89 1.8 1.83 363,514
01/09/2014 1.8 1.84 1.7501 1.8 318,418
01/08/2014 1.78 1.84 1.76 1.78 336,414
01/07/2014 1.82 1.84 1.75 1.78 412,026
01/06/2014 1.85 1.87 1.77 1.8 269,591
01/03/2014 1.8 1.88 1.8 1.85 480,962
01/02/2014 1.82 1.83 1.73 1.8 508,153
12/31/2013 1.77 1.84 1.74 1.83 1,175,155
12/30/2013 1.61 1.76 1.6 1.75 1,465,668
12/27/2013 1.65 1.65 1.6 1.62 633,296
12/26/2013 1.67 1.68 1.63 1.64 855,622
12/24/2013 1.64 1.69 1.63 1.67 303,402
12/23/2013 1.68 1.69 1.63 1.66 437,394
12/20/2013 1.62 1.6947 1.6 1.69 1,765,266
12/19/2013 1.61 1.64 1.58 1.61 581,298
12/18/2013 1.61 1.65 1.59 1.62 933,015
12/17/2013 1.67 1.67 1.555 1.62 848,573
12/16/2013 1.62 1.71 1.61 1.68 1,005,157
12/13/2013 1.8 1.8 1.535 1.71 3,482,147
12/12/2013 1.96 1.97 1.8 1.88 1,632,302
12/11/2013 1.99 2 1.95 1.95 618,393
12/10/2013 2.02 2.04 1.99 2 334,161
12/09/2013 2.05 2.05 2 2.03 450,438
12/06/2013 2.04 2.04 1.99 2.04 369,460
12/05/2013 2.06 2.07 2 2.03 447,812
12/04/2013 2.03 2.07 2.01 2.02 388,048
12/03/2013 2.12 2.12 2.02 2.03 445,270
12/02/2013 2.1 2.13 2.05 2.13 504,981
11/29/2013 2.17 2.2 2.1 2.12 621,173
11/27/2013 2.03 2.14 2.03 2.13 900,908
11/26/2013 2.1 2.15 2.02 2.03 1,405,013
11/25/2013 2.01 2.1 2 2.1 1,102,142
11/22/2013 1.96 1.99 1.95 1.99 343,437
11/21/2013 1.99 2 1.95 1.97 311,712
11/20/2013 2 2.02 1.95 1.98 671,148
11/19/2013 2.04 2.04 2 2 439,041
11/18/2013 2.04 2.07 2.01 2.03 357,862
11/15/2013 2.07 2.1 2.01 2.04 436,022
11/14/2013 2.01 2.1 1.99 2.09 686,172
11/13/2013 2.02 2.02 1.995 2.01 435,071
11/12/2013 2.03 2.04 2 2.01 447,256
11/11/2013 2.03 2.05 2.01 2.04 178,103
11/08/2013 2.06 2.09 2.01 2.03 439,465
11/07/2013 2.05 2.08 2 2.07 717,058
11/06/2013 2.08 2.09 2.05 2.05 471,415
11/05/2013 2.12 2.13 2.06 2.07 544,710
11/04/2013 2.08 2.12 2.05 2.12 390,269
11/01/2013 2.06 2.09 2.03 2.07 862,287
10/31/2013 2.09 2.12 2.05 2.07 639,224
10/30/2013 2.14 2.18 2.08 2.1 437,811
10/29/2013 2.15 2.17 2.06 2.14 1,731,360
10/28/2013 2.27 2.32 2.13 2.15 1,023,995
10/25/2013 2.27 2.3499 2.235 2.26 730,553
10/24/2013 2.17 2.35 2.12 2.29 1,419,060
10/23/2013 2.16 2.22 2.12 2.18 1,341,109
10/22/2013 2.2 2.22 2.12 2.17 566,788
10/21/2013 2.15 2.2 2.09 2.19 502,094
10/18/2013 2.24 2.26 2.15 2.16 460,182
10/17/2013 2.12 2.24 2.1 2.2 1,038,427
10/16/2013 2.09 2.14 2.06 2.13 358,653
10/15/2013 2.11 2.11 2.07 2.08 240,290
10/14/2013 2.1 2.11 2.06 2.105 287,886
10/11/2013 2.08 2.14 2.06 2.12 380,475
10/10/2013 2.08 2.17 2.0798 2.1 389,368
10/09/2013 2.08 2.085 2.01 2.06 411,932
10/08/2013 2.14 2.18 2.06 2.08 477,501
10/07/2013 2.1 2.17 2.08 2.14 510,331
10/04/2013 2.04 2.23 2.04 2.11 1,903,418
10/03/2013 2.04 2.07 2.04 2.04 380,653
10/02/2013 2.06 2.075 2.035 2.04 484,331
10/01/2013 2.06 2.09 2.05 2.08 252,750
09/30/2013 2.08 2.11 2.05 2.06 353,995
09/27/2013 2.1 2.1473 2.05 2.09 541,146
09/26/2013 2.11 2.13 2.1 2.12 218,033
09/25/2013 2.08 2.15 2.08 2.12 385,391
09/24/2013 2.11 2.11 2.06 2.09 383,318
09/23/2013 2.12 2.13 2.08 2.11 280,808
09/20/2013 2.15 2.15 2.08 2.11 409,781
09/19/2013 2.13 2.15 2.08 2.15 294,076
09/18/2013 2.1 2.14 2.05 2.13 486,831
09/17/2013 2.09 2.12 2.08 2.1 316,758
09/16/2013 2.13 2.16 2.07 2.09 446,788
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?