AVEO - AVEO Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.233.243.093.183.181,886,500
Oct 19, 20173.033.202.903.173.172,629,900
Oct 18, 20173.043.133.003.073.072,305,300
Oct 17, 20173.403.402.883.053.059,395,700
Oct 16, 20173.603.643.413.443.443,911,000
Oct 13, 20173.693.693.503.603.602,861,400
Oct 12, 20173.743.753.563.683.683,299,000
Oct 11, 20173.783.873.703.783.782,660,000
Oct 10, 20173.793.843.703.773.771,837,000
Oct 09, 20173.873.873.683.813.812,277,200
Oct 06, 20174.124.153.753.843.846,833,100
Oct 05, 20174.064.083.853.953.954,593,400
Oct 04, 20173.744.153.703.943.947,873,000
Oct 03, 20173.773.783.653.733.731,437,400
Oct 02, 20173.663.853.653.753.752,952,300
Sep 29, 20173.543.713.533.653.652,400,300
Sep 28, 20173.603.643.513.563.561,467,000
Sep 27, 20173.503.713.493.633.632,740,100
Sep 26, 20173.503.573.403.513.511,789,300
Sep 25, 20173.613.633.403.563.563,012,900
Sep 22, 20173.733.753.553.603.602,535,200
Sep 21, 20173.753.833.693.723.721,743,600
Sep 20, 20173.883.983.713.773.773,342,100
Sep 19, 20173.833.953.773.843.843,447,100
Sep 18, 20173.603.803.563.773.773,584,600
Sep 15, 20173.513.673.453.553.552,951,400
Sep 14, 20173.553.553.403.503.502,740,800
Sep 13, 20173.513.623.483.493.493,028,600
Sep 12, 20173.773.773.403.503.504,605,700
Sep 11, 20173.843.853.613.723.723,789,800
Sep 08, 20174.054.113.723.803.8011,361,600
Sep 07, 20173.464.043.383.993.9921,581,300
Sep 06, 20173.283.503.263.423.424,179,300
Sep 05, 20173.323.403.263.323.322,903,000
Sep 01, 20173.403.473.263.383.384,846,500
Aug 31, 20173.423.483.333.403.403,525,200
Aug 30, 20173.343.483.103.403.408,908,000
Aug 29, 20173.603.773.113.373.3715,781,100
Aug 28, 20174.184.243.363.843.8431,566,700
Aug 25, 20173.544.003.463.803.8010,078,100
Aug 24, 20173.593.603.413.503.504,020,400
Aug 23, 20173.483.693.413.513.516,007,600
Aug 22, 20173.433.603.303.513.519,471,100
Aug 21, 20173.093.363.083.343.346,897,200
Aug 18, 20173.043.082.953.073.072,633,600
Aug 17, 20173.073.112.943.033.033,392,300
Aug 16, 20173.083.153.023.093.093,027,400
Aug 15, 20173.263.273.033.043.044,275,600
Aug 14, 20172.963.302.923.103.108,889,900
Aug 11, 20172.792.932.712.912.913,098,500
Aug 10, 20172.892.902.722.792.792,621,500
Aug 09, 20172.632.892.532.852.853,420,400
Aug 08, 20172.742.852.672.752.753,496,400
Aug 07, 20172.502.672.482.672.672,591,200
Aug 04, 20172.362.582.332.532.531,914,000
Aug 03, 20172.402.452.322.392.391,061,000
Aug 02, 20172.502.532.362.402.402,563,200
Aug 01, 20172.562.602.492.522.522,040,800
Jul 31, 20172.562.642.492.552.552,188,100
Jul 28, 20172.542.582.472.502.501,984,600
Jul 27, 20172.482.622.452.532.533,104,100
Jul 26, 20172.482.522.412.452.452,221,000
Jul 25, 20172.592.602.452.502.502,501,800
Jul 24, 20172.502.632.502.572.571,759,700
Jul 21, 20172.502.552.392.482.481,718,100
Jul 20, 20172.702.782.502.522.524,616,100
Jul 19, 20172.302.692.302.632.637,546,400
Jul 18, 20172.502.512.292.342.346,196,400
Jul 17, 20172.622.652.422.502.506,376,400
Jul 14, 20172.902.902.562.662.666,677,100
Jul 13, 20172.922.972.802.852.853,513,000
Jul 12, 20172.833.082.702.892.897,978,800
Jul 11, 20173.053.092.752.942.9411,961,000
Jul 10, 20173.063.192.903.153.1523,171,100
Jul 07, 20172.562.882.512.792.7914,877,200
Jul 06, 20172.282.552.212.432.437,839,500
Jul 05, 20172.232.302.152.272.275,085,800
Jul 03, 20172.212.272.122.222.222,922,300
Jun 30, 20172.192.302.032.222.229,053,300
Jun 29, 20172.122.191.982.142.1411,269,500
Jun 28, 20172.192.422.102.272.2723,857,500
Jun 27, 20171.822.221.712.092.0931,497,500
Jun 26, 20171.352.111.331.951.9568,497,900
Jun 23, 20171.131.381.051.251.2554,894,400
Jun 22, 20170.700.740.680.730.73652,600
Jun 21, 20170.680.700.660.700.70515,400
Jun 20, 20170.740.780.630.660.661,447,800
Jun 19, 20170.760.790.730.740.74545,800
Jun 16, 20170.730.780.730.760.761,575,400
Jun 15, 20170.720.730.710.730.73213,200
Jun 14, 20170.730.750.710.720.72623,200
Jun 13, 20170.770.770.730.730.73304,400
Jun 12, 20170.750.770.740.750.75171,800
Jun 09, 20170.740.760.740.750.75532,000
Jun 08, 20170.750.770.730.760.76610,500
Jun 07, 20170.700.750.690.740.74946,000
Jun 06, 20170.740.760.700.700.70367,100
Jun 05, 20170.800.800.700.750.75690,400
Jun 02, 20170.750.810.750.800.80706,900
Jun 01, 20170.730.760.700.740.74296,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...