AVEO

AVEO Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$0.9551
*  
0.025
2.55%
Get AVEO Alerts
*Delayed - data as of Jun. 24, 2016  -  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: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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 0.93 0.98 0.93 0.9551 231,951
06/24/2016 0.93 0.98 0.93 0.9519 322,488
06/23/2016 0.98 1 0.9446 0.9801 79,596
06/22/2016 0.98 0.9999 0.959 0.99 77,166
06/21/2016 1.01 1.02 0.9619 0.98 134,167
06/20/2016 1.05 1.06 1 1.01 185,799
06/17/2016 0.93 1.03 0.92 1.02 191,929
06/16/2016 0.97 0.97 0.92 0.94 114,491
06/15/2016 0.98 0.98 0.95 0.9749 174,646
06/14/2016 1 1 0.97 0.9705 176,831
06/13/2016 1.03 1.06 1.01 1.02 199,532
06/10/2016 1.05 1.06 1.0101 1.03 132,591
06/09/2016 1.08 1.08 1.0301 1.06 101,162
06/08/2016 1.04 1.08 1 1.07 147,036
06/07/2016 1.07 1.08 1.04 1.05 93,022
06/06/2016 1.05 1.09 1.02 1.08 296,933
06/03/2016 1.01 1.07 1 1.04 217,160
06/02/2016 1.09 1.11 1.02 1.04 323,196
06/01/2016 0.99 1.15 0.97 1.09 1,375,579
05/31/2016 0.95 0.96 0.93 0.9561 119,821
05/27/2016 0.94 0.94 0.9195 0.94 101,478
05/26/2016 0.9176 0.92 0.8702 0.92 96,115
05/25/2016 0.88 0.92 0.87 0.9176 159,882
05/24/2016 0.86 0.8999 0.85 0.8805 103,530
05/23/2016 0.88 0.89 0.859 0.88 224,585
05/20/2016 0.87 0.89 0.87 0.88 110,419
05/19/2016 0.9 0.92 0.87 0.87 123,500
05/18/2016 0.88 0.92 0.86 0.8798 181,740
05/17/2016 0.88 0.89 0.855 0.8645 152,379
05/16/2016 0.88 0.88 0.86 0.8799 182,914
05/13/2016 0.84 0.9 0.84 0.89 168,530
05/12/2016 0.863 0.87 0.835 0.84 200,616
05/11/2016 0.8999 0.91 0.863 0.8698 175,802
05/10/2016 0.92 0.92 0.8823 0.9 215,699
05/09/2016 0.93 0.94 0.9 0.9107 187,604
05/06/2016 0.9203 0.9494 0.9 0.9169 139,334
05/05/2016 0.94 0.95 0.901 0.9202 201,713
05/04/2016 0.93 0.94 0.89 0.89 149,657
05/03/2016 0.922 0.95 0.9121 0.93 85,458
05/02/2016 0.95 0.96 0.9203 0.9205 163,901
04/29/2016 0.96 0.9822 0.92 0.93 323,945
04/28/2016 0.963 0.994 0.96 0.965 125,480
04/27/2016 0.98 1.01 0.96 0.9655 235,461
04/26/2016 1.01 1.01 0.98 0.985 81,956
04/25/2016 0.974 1.01 0.97 0.99 229,545
04/22/2016 1 1.0199 0.99 0.9999 229,095
04/21/2016 0.99 1.02 0.9801 1.01 113,175
04/20/2016 1.03 1.03 0.98 1 205,154
04/19/2016 1.02 1.03 1 1.02 145,063
04/18/2016 0.97 1.02 0.97 1.01 186,442
04/15/2016 1.02 1.04 0.9702 0.9702 212,812
04/14/2016 0.99 1.05 0.97 1.03 499,278
04/13/2016 1 1 0.94 0.9732 359,120
04/12/2016 0.9602 0.9999 0.96 0.9798 219,315
04/11/2016 1.02 1.05 0.9602 0.9602 313,616
04/08/2016 1.08 1.0948 1.01 1.03 189,916
04/07/2016 1.07 1.1 1.04 1.06 308,265
04/06/2016 0.96 1.08 0.954 1.04 264,089
04/05/2016 0.931 1.03 0.93 0.97 442,985
04/04/2016 0.9324 0.975 0.9324 0.95 174,003
04/01/2016 0.909 0.97 0.909 0.95 128,348
03/31/2016 0.91 0.95 0.91 0.92 111,457
03/30/2016 0.94 0.97 0.9284 0.94 153,164
03/29/2016 0.923 0.97 0.87 0.91 278,059
03/28/2016 0.97 0.97 0.93 0.93 93,881
03/24/2016 0.96 0.96 0.91 0.95 107,917
03/23/2016 0.98 1 0.95 0.95 133,622
03/22/2016 0.93 0.989 0.93 0.9799 74,429
03/21/2016 0.9272 1 0.9272 0.94 156,331
03/18/2016 0.88 0.94 0.88 0.9272 228,544
03/17/2016 0.95 0.97 0.88 0.9 393,345
03/16/2016 1.04 1.0499 0.923 0.95 544,241
03/15/2016 1.09 1.14 1.01 1.05 804,041
03/14/2016 1.05 1.23 1.05 1.19 956,733
03/11/2016 1 1.05 1 1.05 229,698
03/10/2016 1.01 1.05 0.9903 1 112,318
03/09/2016 1 1.03 0.99 1 144,240
03/08/2016 1.025 1.025 0.9901 0.9903 139,152
03/07/2016 0.9901 1.03 0.9901 1.02 290,476
03/04/2016 1.04 1.04 0.98 1 309,438
03/03/2016 1.03 1.05 1 1.02 243,670
03/02/2016 0.98 1.02 0.95 1.02 169,179
03/01/2016 1.02 1.02 0.96 0.99 344,717
02/29/2016 0.96 0.986 0.95 0.98 63,288
02/26/2016 0.99 0.995 0.95 0.9543 67,370
02/25/2016 1 1 0.9675 0.996 53,020
02/24/2016 0.923 0.9855 0.923 0.9798 116,289
02/23/2016 1 1 0.9398 0.942 166,293
02/22/2016 0.98 1 0.95 0.9985 182,593
02/19/2016 0.93 0.9736 0.8942 0.96 119,627
02/18/2016 0.9007 0.9605 0.9007 0.942 99,647
02/17/2016 0.9 0.95 0.88 0.949 107,109
02/16/2016 0.87 0.9301 0.87 0.9157 111,183
02/12/2016 0.83 0.9 0.83 0.8784 81,139
02/11/2016 0.864 0.9 0.82 0.8401 209,238
02/10/2016 0.89 0.94 0.86 0.8701 117,136
02/09/2016 0.95 0.99 0.8634 0.8789 295,088
02/08/2016 0.95 0.9648 0.95 0.9511 281,864
02/05/2016 1 1 0.95 0.9501 276,643
02/04/2016 0.97 1 0.969 0.9999 94,454
02/03/2016 0.98 1 0.9601 0.9683 104,788
02/02/2016 0.9841 1.01 0.98 0.9875 61,392
02/01/2016 0.98 1.01 0.96 0.99 129,928
01/29/2016 0.983 1.02 0.98 1.01 130,202
01/28/2016 1.01 1.0101 0.976 0.98 182,156
01/27/2016 1.039 1.06 1 1.02 170,910
01/26/2016 1.04 1.04 0.99 1.02 157,207
01/25/2016 1.01 1.05 0.9911 1.02 149,037
01/22/2016 1.02 1.03 0.961 1.01 241,429
01/21/2016 1.01 1.05 0.9939 1.01 96,614
01/20/2016 1 1.01 0.96 1.01 220,783
01/19/2016 0.97 1.01 0.97 1.01 353,568
01/15/2016 1 1.02 0.97 0.99 298,702
01/14/2016 1.02 1.03 0.96 1.01 394,681
01/13/2016 1.11 1.11 1 1 624,257
01/12/2016 1.02 1.07 1 1.05 457,700
01/11/2016 1.1 1.1499 0.9628 0.9979 659,036
01/08/2016 1.07 1.11 1.05 1.06 342,468
01/07/2016 1.1 1.12 1.04 1.08 507,374
01/06/2016 1.18 1.18 1.1 1.13 562,137
01/05/2016 1.27 1.27 1.16 1.17 560,938
01/04/2016 1.25 1.26 1.18 1.26 609,269
12/31/2015 1.27 1.27 1.25 1.26 330,240
12/30/2015 1.28 1.29 1.24 1.29 478,204
12/29/2015 1.3 1.31 1.24 1.26 695,626
12/28/2015 1.25 1.27 1.2101 1.23 369,443
12/24/2015 1.27 1.3 1.25 1.26 313,582
12/23/2015 1.2 1.3 1.1802 1.27 1,114,924
12/22/2015 1.26 1.3 1.17 1.19 1,507,460
12/21/2015 1.26 1.42 1.2 1.26 10,445,210
12/18/2015 1.1 1.14 1.03 1.03 615,660
12/17/2015 1.01 1.1 1.01 1.09 541,838
12/16/2015 0.97 1.03 0.95 1.02 249,903
12/15/2015 0.96 0.9799 0.92 0.95 373,136
12/14/2015 1.09 1.09 0.97 0.98 790,288
12/11/2015 1.11 1.13 1.08 1.09 355,361
12/10/2015 1.11 1.14 1.1 1.13 183,107
12/09/2015 1.13 1.15 1.1 1.11 177,468
12/08/2015 1.1 1.16 1.07 1.15 337,529
12/07/2015 1.13 1.15 1.12 1.12 405,329
12/04/2015 1.19 1.19 1.14 1.15 290,673
12/03/2015 1.19 1.19 1.1521 1.18 228,557
12/02/2015 1.16 1.182 1.15 1.18 258,926
12/01/2015 1.19 1.2 1.16 1.18 287,435
11/30/2015 1.19 1.22 1.16 1.19 434,132
11/27/2015 1.19 1.27 1.18 1.18 451,091
11/25/2015 1.13 1.2 1.13 1.2 400,278
11/24/2015 1.13 1.16 1.12 1.15 231,944
11/23/2015 1.16 1.18 1.14 1.16 349,988
11/20/2015 1.16 1.18 1.14 1.16 228,415
11/19/2015 1.13 1.19 1.13 1.16 329,597
11/18/2015 1.14 1.17 1.13 1.14 232,434
11/17/2015 1.15 1.1901 1.12 1.14 559,155
11/16/2015 1.18 1.19 1.15 1.16 331,477
11/13/2015 1.19 1.199 1.16 1.16 475,964
11/12/2015 1.25 1.25 1.18 1.2 498,079
11/11/2015 1.29 1.3 1.22 1.24 482,624
11/10/2015 1.24 1.304 1.2 1.28 846,216
11/09/2015 1.33 1.47 1.24 1.24 2,847,024
11/06/2015 1.23 1.25 1.18 1.23 318,676
11/05/2015 1.3 1.315 1.2 1.24 255,070
11/04/2015 1.26 1.29 1.22 1.27 328,540
11/03/2015 1.25 1.3 1.22 1.23 660,593
11/02/2015 1.19 1.275 1.18 1.22 434,346
10/30/2015 1.18 1.2 1.1599 1.16 277,341
10/29/2015 1.19 1.21 1.17 1.17 171,303
10/28/2015 1.19 1.21 1.17 1.21 203,452
10/27/2015 1.22 1.22 1.17 1.18 273,559
10/26/2015 1.22 1.24 1.18 1.21 162,488
10/23/2015 1.21 1.21 1.18 1.2 211,201
10/22/2015 1.21 1.22 1.16 1.19 323,345
10/21/2015 1.26 1.26 1.16 1.22 608,035
10/20/2015 1.2 1.3 1.2 1.24 325,792
10/19/2015 1.22 1.2701 1.2 1.2 247,072
10/16/2015 1.24 1.2869 1.24 1.24 190,682
10/15/2015 1.22 1.2801 1.22 1.26 244,570
10/14/2015 1.23 1.28 1.22 1.23 255,360
10/13/2015 1.24 1.29 1.23 1.26 278,319
10/12/2015 1.27 1.32 1.23 1.24 206,608
10/09/2015 1.22 1.32 1.21 1.27 538,499
10/08/2015 1.22 1.24 1.2 1.22 289,184
10/07/2015 1.19 1.23 1.19 1.22 279,415
10/06/2015 1.19 1.22 1.17 1.21 246,545
10/05/2015 1.23 1.2531 1.18 1.2 207,484
10/02/2015 1.17 1.24 1.16 1.24 245,885
10/01/2015 1.22 1.22 1.16 1.18 186,114
09/30/2015 1.19 1.24 1.15 1.21 440,704
09/29/2015 1.2 1.22 1.16 1.16 561,121
09/28/2015 1.3 1.33 1.182 1.22 826,583
09/25/2015 1.35 1.36 1.3 1.3 431,219
09/24/2015 1.34 1.4 1.3 1.33 283,581
09/23/2015 1.32 1.38 1.29 1.35 345,519
09/22/2015 1.39 1.39 1.28 1.33 766,305
09/21/2015 1.4 1.46 1.39 1.39 509,264
09/18/2015 1.5 1.53 1.41 1.41 686,171
09/17/2015 1.54 1.54 1.48 1.5 396,990
09/16/2015 1.47 1.57 1.44 1.52 1,091,777
09/15/2015 1.4 1.5 1.38 1.45 948,181
09/14/2015 1.36 1.47 1.36 1.41 403,397
09/11/2015 1.34 1.3865 1.34 1.36 398,068
09/10/2015 1.33 1.38 1.33 1.36 488,188
09/09/2015 1.4 1.4 1.33 1.34 299,287
09/08/2015 1.39 1.43 1.36 1.37 428,500
09/04/2015 1.35 1.4 1.32 1.39 467,924
09/03/2015 1.39 1.39 1.34 1.34 257,640
09/02/2015 1.4 1.43 1.32 1.37 571,972
09/01/2015 1.35 1.44 1.3437 1.36 842,692
08/31/2015 1.45 1.45 1.37 1.37 664,592
08/28/2015 1.4 1.44 1.35 1.42 957,551
08/27/2015 1.33 1.409 1.3105 1.4 994,835
08/26/2015 1.32 1.34 1.2 1.33 1,460,775
08/25/2015 1.31 1.37 1.27 1.28 644,809
08/24/2015 1.18 1.35 1.17 1.27 1,630,095
08/21/2015 1.35 1.43 1.31 1.37 1,701,833
08/20/2015 1.5 1.52 1.38 1.39 1,336,455
08/19/2015 1.56 1.58 1.45 1.54 2,700,779
08/18/2015 1.72 1.72 1.55 1.6 3,934,838
08/17/2015 2.47 2.59 1.63 1.7 38,132,430
08/14/2015 1.14 1.2 1.14 1.17 554,623
08/13/2015 1.25 1.26 1.16 1.17 1,168,154
08/12/2015 1.37 1.37 1.25 1.28 1,364,206
08/11/2015 1.45 1.4501 1.35 1.37 616,897
08/10/2015 1.46 1.541 1.36 1.46 455,999
08/07/2015 1.42 1.48 1.35 1.42 586,301
08/06/2015 1.43 1.44 1.38 1.39 499,756
08/05/2015 1.49 1.55 1.38 1.41 325,582
08/04/2015 1.44 1.46 1.3999 1.44 225,140
08/03/2015 1.44 1.55 1.35 1.45 842,507
07/31/2015 1.39 1.43 1.35 1.41 245,079
07/30/2015 1.45 1.45 1.34 1.38 474,330
07/29/2015 1.52 1.54 1.44 1.44 341,929
07/28/2015 1.53 1.58 1.48 1.51 240,621
07/27/2015 1.53 1.53 1.43 1.51 454,318
07/24/2015 1.58 1.66 1.52 1.53 524,358
07/23/2015 1.64 1.6688 1.585 1.61 367,591
07/22/2015 1.66 1.69 1.58 1.6 557,046
07/21/2015 1.63 1.709 1.575 1.68 625,362
07/20/2015 1.73 1.82 1.59 1.62 1,397,924
07/17/2015 1.64 1.8 1.62 1.74 1,528,906
07/16/2015 1.56 1.64 1.53 1.62 391,302
07/15/2015 1.57 1.59 1.51 1.55 585,648
07/14/2015 1.65 1.66 1.54 1.6 576,361
07/13/2015 1.6 1.65 1.58 1.65 425,691
07/10/2015 1.55 1.6 1.52 1.57 203,184
07/09/2015 1.51 1.59 1.5 1.57 472,887
07/08/2015 1.54 1.577 1.48 1.49 728,199
07/07/2015 1.66 1.6652 1.5 1.59 1,040,082
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
*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?