Quantcast
AVEO

Historical Stock Prices

$0.6671
*  
0.0021
0.32%
Get AVEO Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 0.664 0.68 0.651 0.6671 1,049,088
08/15/2019 0.65 0.665 0.645 0.665 1,084,292
08/14/2019 0.66 0.675 0.6365 0.6616 1,381,146
08/13/2019 0.6439 0.6796 0.63 0.6599 1,546,388
08/12/2019 0.6536 0.665 0.625 0.6502 1,033,917
08/09/2019 0.68 0.69 0.63 0.6493 1,755,258
08/08/2019 0.67 0.6949 0.64 0.6739 1,406,161
08/07/2019 0.67 0.6899 0.65 0.661 1,085,886
08/06/2019 0.6969 0.6969 0.65 0.662 1,098,155
08/05/2019 0.664 0.7153 0.6522 0.6681 1,549,547
08/02/2019 0.6938 0.7044 0.655 0.6901 2,138,143
08/01/2019 0.6746 0.779 0.6602 0.7089 16,288,780
07/31/2019 0.6208 0.649 0.62 0.6208 1,037,146
07/30/2019 0.6178 0.6281 0.58 0.6268 1,798,782
07/29/2019 0.6364 0.6447 0.5879 0.6184 1,830,977
07/26/2019 0.67 0.67 0.625 0.639 2,256,280
07/25/2019 0.7 0.7 0.663 0.6652 1,730,497
07/24/2019 0.6824 0.6951 0.674 0.69 1,290,627
07/23/2019 0.69 0.69 0.66 0.6788 2,840,490
07/22/2019 0.7 0.7069 0.6789 0.6889 3,320,241
07/19/2019 0.75 0.75 0.71 0.71 1,969,497
07/18/2019 0.7889 0.7889 0.72 0.721 2,342,841
07/17/2019 0.745 0.82 0.74 0.7614 5,862,413
07/16/2019 0.732 0.742 0.7109 0.74 1,719,991
07/15/2019 0.7 0.75 0.6916 0.7302 3,427,213
07/12/2019 0.72 0.7275 0.6912 0.7003 1,705,711
07/11/2019 0.715 0.7313 0.71 0.7151 1,054,731
07/10/2019 0.73 0.74 0.71 0.7171 1,432,343
07/09/2019 0.708 0.75 0.6856 0.725 3,706,289
07/08/2019 0.69 0.74 0.675 0.703 4,151,498
07/05/2019 0.68 0.689 0.6701 0.682 1,737,365
07/03/2019 0.6916 0.695 0.67 0.687 1,250,017
07/02/2019 0.685 0.699 0.677 0.6869 936,318
07/01/2019 0.6943 0.7049 0.663 0.696 2,762,798
06/28/2019 0.7 0.704 0.66 0.6732 14,367,780
06/27/2019 0.694 0.725 0.68 0.6967 2,071,283
06/26/2019 0.71 0.7127 0.69 0.6909 2,651,682
06/25/2019 0.726 0.7339 0.701 0.708 1,760,956
06/24/2019 0.75 0.76 0.7005 0.7359 2,886,065
06/21/2019 0.7424 0.796 0.72 0.7646 4,695,017
06/20/2019 0.73 0.7538 0.6907 0.7538 3,008,472
06/19/2019 0.7049 0.7276 0.7 0.7232 575,348
06/18/2019 0.72 0.7274 0.6981 0.7205 984,485
06/17/2019 0.7 0.73 0.685 0.7236 1,515,815
06/14/2019 0.72 0.74 0.695 0.6999 1,451,298
06/13/2019 0.7505 0.7594 0.695 0.711 1,652,750
06/12/2019 0.69 0.77 0.6805 0.7591 2,825,005
06/11/2019 0.73 0.7384 0.68 0.694 1,486,298
06/10/2019 0.7447 0.75 0.7 0.7187 1,332,673
06/07/2019 0.7 0.7497 0.6855 0.7214 1,893,405
06/06/2019 0.72 0.73 0.68 0.7006 3,136,745
06/05/2019 0.8 0.819 0.7127 0.7611 2,458,121
06/04/2019 0.837 0.85 0.782 0.819 2,023,014
06/03/2019 0.92 0.9205 0.77 0.85 5,923,576
05/31/2019 0.6585 0.9 0.65 0.8562 12,529,610
05/30/2019 0.68 0.684 0.64 0.6605 1,461,269
05/29/2019 0.6887 0.6887 0.652 0.674 1,164,918
05/28/2019 0.7 0.7201 0.6631 0.6838 1,907,792
05/24/2019 0.7 0.7299 0.6731 0.7 1,502,621
05/23/2019 0.68 0.7 0.673 0.6947 1,230,327
05/22/2019 0.6865 0.69 0.6728 0.6819 1,049,829
05/21/2019 0.714 0.7173 0.6733 0.7 1,413,327
05/20/2019 0.72 0.73 0.6688 0.7048 2,421,718
05/17/2019 0.74 0.7464 0.7 0.71 2,042,936
05/16/2019 0.805 0.8079 0.71 0.75 4,658,087
*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?



Smart Portfolio