AVEO - AVEO Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.75000.82000.74000.76000.76005,856,800
Jul 16, 20190.73000.74000.71000.74000.74001,720,000
Jul 15, 20190.70000.75000.69000.73000.73003,427,200
Jul 12, 20190.72000.73000.69000.70000.70001,705,700
Jul 11, 20190.72000.73000.71000.72000.72001,054,700
Jul 10, 20190.73000.74000.71000.72000.72001,432,300
Jul 09, 20190.71000.75000.69000.73000.73003,706,300
Jul 08, 20190.69000.74000.68000.70000.70004,151,500
Jul 05, 20190.68000.69000.67000.68000.68001,737,400
Jul 03, 20190.69000.70000.67000.69000.69001,250,000
Jul 02, 20190.69000.70000.68000.69000.6900936,300
Jul 01, 20190.69000.70000.66000.70000.70002,762,200
Jun 28, 20190.70000.70000.66000.67000.670014,367,800
Jun 27, 20190.69000.73000.68000.70000.70002,071,300
Jun 26, 20190.71000.71000.69000.69000.69002,651,700
Jun 25, 20190.73000.73000.70000.71000.71001,761,000
Jun 24, 20190.75000.76000.70000.74000.74002,886,100
Jun 21, 20190.74000.80000.72000.76000.76004,695,000
Jun 20, 20190.73000.75000.69000.75000.75003,008,500
Jun 19, 20190.70000.73000.70000.72000.7200575,300
Jun 18, 20190.72000.73000.70000.72000.7200984,500
Jun 17, 20190.70000.73000.69000.72000.72001,515,800
Jun 14, 20190.72000.74000.70000.70000.70001,451,100
Jun 13, 20190.75000.76000.70000.71000.71001,652,400
Jun 12, 20190.69000.77000.68000.76000.76002,825,000
Jun 11, 20190.73000.74000.68000.69000.69001,486,300
Jun 10, 20190.74000.75000.70000.72000.72001,332,700
Jun 07, 20190.70000.75000.69000.72000.72001,893,300
Jun 06, 20190.72000.73000.68000.70000.70003,136,700
Jun 05, 20190.80000.82000.71000.76000.76002,458,100
Jun 04, 20190.84000.85000.78000.82000.82002,023,000
Jun 03, 20190.92000.92000.77000.85000.85005,923,600
May 31, 20190.66000.90000.65000.86000.860012,529,600
May 30, 20190.68000.68000.64000.66000.66001,461,200
May 29, 20190.69000.69000.65000.67000.67001,164,500
May 28, 20190.70000.72000.66000.68000.68001,907,800
May 24, 20190.70000.73000.67000.70000.70001,502,500
May 23, 20190.68000.70000.67000.69000.69001,230,300
May 22, 20190.69000.69000.67000.68000.68001,049,800
May 21, 20190.71000.72000.67000.70000.70001,413,300
May 20, 20190.72000.73000.67000.70000.70002,421,700
May 17, 20190.74000.75000.70000.71000.71002,042,900
May 16, 20190.81000.81000.71000.75000.75004,658,100
May 15, 20190.84000.85000.79000.80000.80002,284,200
May 14, 20190.82000.85000.79000.83000.83001,992,400
May 13, 20190.87000.87000.79000.82000.82004,508,800
May 10, 20190.90000.91000.88000.89000.89002,019,200
May 09, 20190.93000.95000.90000.90000.90001,517,100
May 08, 20190.95000.96000.91000.91000.91001,135,800
May 07, 20190.98000.99000.92000.94000.94001,625,200
May 06, 20190.92000.99000.91000.98000.98001,933,200
May 03, 20190.90000.95000.90000.94000.94001,191,600
May 02, 20190.92000.93000.90000.90000.90001,222,100
May 01, 20190.94000.94000.90000.91000.91001,437,900
Apr 30, 20190.95000.96000.90000.92000.92001,336,500
Apr 29, 20190.91000.96000.90000.95000.95002,519,700
Apr 26, 20190.90000.90000.87000.90000.90002,117,300
Apr 25, 20190.92000.92000.88000.90000.90002,251,500
Apr 24, 20190.94000.94000.90000.92000.92002,429,900
Apr 23, 20190.93000.97000.90000.92000.92004,247,200
Apr 22, 20190.98000.99000.89000.94000.94004,874,900
Apr 18, 20191.05001.11001.00001.01001.01004,369,600
Apr 17, 20190.99001.12000.98001.10001.10008,376,900
Apr 16, 20191.00001.00000.98000.98000.98003,314,300
Apr 15, 20191.02001.03001.00001.00001.00002,948,100
Apr 12, 20191.00001.04000.99001.02001.02004,796,000
Apr 11, 20191.00001.02000.97001.00001.00004,271,000
Apr 10, 20191.00001.03000.90001.01001.01009,323,600
Apr 09, 20191.15001.15001.00001.03001.030012,493,700
Apr 08, 20191.08001.23001.07001.10001.100014,993,900
Apr 05, 20190.97001.14000.94001.08001.080018,631,600
Apr 04, 20190.94001.00000.91000.93000.930028,078,100
Apr 03, 20191.35001.57001.23001.31001.310034,394,700
Apr 02, 20191.25001.85001.16001.58001.580073,008,400
Apr 01, 20190.80001.15000.77001.11001.110034,654,700
Mar 29, 20190.70000.88000.70000.82000.820015,546,200
Mar 28, 20190.76000.77000.66000.69000.690017,430,000
Mar 27, 20190.64001.02000.61000.83000.830033,455,900
Mar 26, 20190.58000.59000.57000.57000.5700871,700
Mar 25, 20190.61000.61000.55000.57000.57001,475,700
Mar 22, 20190.62000.62000.57000.58000.58002,074,300
Mar 21, 20190.62000.63000.61000.62000.62001,405,800
Mar 20, 20190.61000.63000.60000.62000.62001,444,700
Mar 19, 20190.62000.63000.60000.61000.61002,452,300
Mar 18, 20190.60000.62000.57000.61000.61001,745,900
Mar 15, 20190.61000.64000.59000.59000.59003,505,800
Mar 14, 20190.58000.61000.57000.60000.60002,211,000
Mar 13, 20190.57000.58000.55000.58000.58001,912,100
Mar 12, 20190.56000.58000.56000.56000.56001,672,300
Mar 11, 20190.52000.56000.52000.56000.56002,276,900
Mar 08, 20190.50000.52000.50000.51000.51002,341,300
Mar 07, 20190.53000.53000.49000.51000.51003,643,900
Mar 06, 20190.55000.56000.53000.53000.53001,599,200
Mar 05, 20190.57000.57000.54000.55000.55001,520,800
Mar 04, 20190.57000.59000.55000.56000.56002,951,000
Mar 01, 20190.54000.58000.51000.57000.57003,409,500
Feb 28, 20190.60000.60000.50000.54000.54008,224,400
Feb 27, 20190.64000.65000.61000.61000.61003,393,000
Feb 26, 20190.65000.68000.63000.64000.64003,626,900
Feb 25, 20190.63000.67000.63000.66000.66005,924,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...