Advertisement
Advertisement
U.S. markets open in 6 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AVEO Pharmaceuticals, Inc. (AVEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
14.86-0.01 (-0.07%)
At close: 04:00PM EST
14.86 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202214.8614.8814.8514.8614.86392,500
Nov 25, 202214.8514.8714.8414.8714.87311,200
Nov 23, 202214.8514.8714.8414.8614.86251,500
Nov 22, 202214.8414.8614.8314.8514.85315,200
Nov 21, 202214.8214.8514.8214.8414.84368,300
Nov 18, 202214.8314.8614.8314.8514.85347,200
Nov 17, 202214.8414.8614.8114.8414.84215,700
Nov 16, 202214.8614.8614.8214.8314.83288,300
Nov 15, 202214.7814.8914.7514.8814.88643,100
Nov 14, 202214.7914.8114.7514.7614.76959,200
Nov 11, 202214.8014.8214.7914.7914.79364,100
Nov 10, 202214.8014.8214.7714.7814.78534,100
Nov 09, 202214.7814.8114.7614.8014.80441,100
Nov 08, 202214.7814.8014.7414.7914.791,603,000
Nov 07, 202214.7714.8214.7614.7814.78636,400
Nov 04, 202214.8014.8114.7614.7714.77876,900
Nov 03, 202214.7714.8714.7114.8314.831,974,600
Nov 02, 202214.7714.7914.7614.7914.791,367,400
Nov 01, 202214.7814.8114.7614.7714.771,753,500
Oct 31, 202214.7714.8214.7514.7714.771,423,700
Oct 28, 202214.7714.8014.7714.7814.781,238,400
Oct 27, 202214.7714.8014.7714.7714.771,664,200
Oct 26, 202214.7614.8414.7614.7714.772,291,800
Oct 25, 202214.7514.7814.7514.7814.782,035,300
Oct 24, 202214.7414.7814.7414.7614.762,329,000
Oct 21, 202214.7414.8114.7414.7614.762,343,600
Oct 20, 202214.7014.8014.6714.7714.777,055,000
Oct 19, 202214.7714.7914.6914.7314.735,080,300
Oct 18, 202214.7314.9514.6414.9214.9223,281,900
Oct 17, 202210.3310.5910.1810.4810.48552,700
Oct 14, 20229.7410.309.7010.0210.021,164,700
Oct 13, 20228.679.628.669.509.501,051,800
Oct 12, 20228.658.748.338.688.68157,300
Oct 11, 20228.438.827.918.678.67387,700
Oct 10, 20228.938.958.478.488.48238,000
Oct 07, 20228.679.298.598.868.86437,900
Oct 06, 20229.119.358.738.778.77407,300
Oct 05, 20228.579.158.579.119.11434,500
Oct 04, 20228.698.998.378.628.62383,700
Oct 03, 20228.288.728.098.658.65669,900
Sep 30, 20228.078.378.058.238.23626,500
Sep 29, 20228.108.337.968.148.14325,400
Sep 28, 20227.828.257.828.178.17273,800
Sep 27, 20228.008.077.757.807.80185,600
Sep 26, 20227.778.127.717.817.81164,900
Sep 23, 20228.078.077.527.757.75269,200
Sep 22, 20227.718.147.538.138.13215,500
Sep 21, 20228.108.107.767.797.79140,300
Sep 20, 20227.948.057.788.028.02134,400
Sep 19, 20228.108.157.767.997.99248,500
Sep 16, 20228.248.277.828.168.16489,700
Sep 15, 20228.138.598.138.398.39251,800
Sep 14, 20228.128.377.958.198.19193,800
Sep 13, 20228.118.428.098.128.12161,900
Sep 12, 20228.428.498.198.398.39220,700
Sep 09, 20228.588.778.308.328.32323,000
Sep 08, 20228.258.708.218.608.60243,800
Sep 07, 20227.948.407.888.328.32261,500
Sep 06, 20228.418.417.927.987.98191,500
Sep 02, 20228.418.598.248.458.45244,200
Sep 01, 20228.098.367.708.368.36261,000
Aug 31, 20228.398.698.098.098.09550,500
Aug 30, 20227.858.787.858.228.221,381,200
Aug 29, 20228.008.077.337.837.83705,800
Aug 26, 20228.138.318.008.098.09160,600
Aug 25, 20228.548.668.028.178.17262,200
Aug 24, 20228.708.938.468.498.49295,900
Aug 23, 20228.499.378.368.728.721,167,400
Aug 22, 20227.728.207.718.098.09340,600
Aug 19, 20227.667.897.487.887.8892,900
Aug 18, 20227.747.787.127.697.69253,800
Aug 17, 20227.958.077.657.747.74207,600
Aug 16, 20228.018.257.747.937.93405,800
Aug 15, 20227.698.047.697.987.98137,500
Aug 12, 20227.798.117.797.807.80211,100
Aug 11, 20228.058.057.637.797.79155,200
Aug 10, 20227.858.137.638.008.00197,600
Aug 09, 20227.868.197.617.667.66426,500
Aug 08, 20227.958.097.808.018.01306,300
Aug 05, 20227.358.206.757.787.78615,900
Aug 04, 20227.377.957.297.747.74556,800
Aug 03, 20227.257.577.177.287.28232,200
Aug 02, 20227.017.297.017.257.2598,300
Aug 01, 20227.137.206.957.047.04143,000
Jul 29, 20227.257.357.047.167.16172,700
Jul 28, 20227.037.326.877.247.24194,700
Jul 27, 20227.007.086.867.017.0191,200
Jul 26, 20226.887.186.867.017.01135,700
Jul 25, 20226.817.156.776.866.86149,800
Jul 22, 20226.916.976.736.786.7891,900
Jul 21, 20226.937.056.856.946.94162,700
Jul 20, 20226.617.166.616.886.88176,300
Jul 19, 20226.676.736.406.616.61278,700
Jul 18, 20226.997.036.626.676.67192,400
Jul 15, 20227.037.086.746.936.9397,300
Jul 14, 20226.887.086.727.037.0395,300
Jul 13, 20226.877.416.856.956.95476,800
Jul 12, 20226.767.086.577.027.02141,900
Jul 11, 20227.067.236.766.816.81237,700
Jul 08, 20227.157.317.077.177.17234,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement