AVEO

AVEO Pharmaceuticals, Inc. Historical Stock Prices

$0.9501
*  
0.0498
4.98%
Get AVEO Alerts
*Delayed - data as of Feb. 5, 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 05-FEB-2015 TO 05-FEB-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  1  1  0.95  0.9501 276,643
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
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
04/02/2015 1.53 1.65 1.47 1.61 2,065,343
04/01/2015 1.45 1.53 1.4 1.52 1,251,061
03/31/2015 1.45 1.45 1.4 1.45 421,881
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
*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?