U.S. markets closed

AVEO Pharmaceuticals, Inc. (AVEO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4000+0.0600 (+1.38%)
At close: 4:00PM EDT

4.3600 -0.04 (-0.91%)
After hours: 7:35PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20204.34004.51004.26004.40004.4000316,100
Aug 11, 20204.65004.66004.32004.34004.3400255,300
Aug 10, 20204.59004.73004.49004.64004.6400300,100
Aug 07, 20204.56004.62004.44004.60004.6000199,700
Aug 06, 20204.60004.60004.44004.56004.5600263,900
Aug 05, 20204.48004.50004.25004.44004.4400501,500
Aug 04, 20204.36004.49004.31004.43004.4300265,700
Aug 03, 20204.30004.46004.25004.43004.4300264,100
Jul 31, 20204.49004.49004.13004.26004.2600400,100
Jul 30, 20204.28004.57004.24004.45004.4500358,100
Jul 29, 20204.46004.57004.16004.31004.3100376,600
Jul 28, 20204.39004.49004.31004.45004.4500222,000
Jul 27, 20204.48004.51004.30004.35004.3500211,600
Jul 24, 20204.50004.53004.36004.46004.4600173,000
Jul 23, 20204.66004.79004.46004.53004.5300161,700
Jul 22, 20204.67004.69004.42004.67004.6700358,900
Jul 21, 20204.75004.80004.58004.67004.6700258,000
Jul 20, 20204.58004.76004.47004.74004.7400316,100
Jul 17, 20204.57004.71004.50004.58004.5800484,900
Jul 16, 20204.60004.63004.42004.62004.6200481,000
Jul 15, 20204.31004.66004.26004.60004.6000402,100
Jul 14, 20204.22004.34004.14004.24004.2400296,200
Jul 13, 20204.20004.59004.07004.18004.1800778,100
Jul 10, 20204.31004.34004.13004.16004.1600849,900
Jul 09, 20204.72004.72004.25004.34004.34001,043,200
Jul 08, 20204.87004.87004.64004.68004.6800648,700
Jul 07, 20204.79004.88004.65004.84004.8400431,800
Jul 06, 20204.94004.97004.71004.79004.7900594,400
Jul 02, 20204.99004.99004.77004.89004.8900553,900
Jul 01, 20205.13005.17004.86004.92004.9200905,000
Jun 30, 20205.12005.23005.03005.15005.1500429,000
Jun 29, 20205.27005.30004.98005.10005.10001,038,800
Jun 26, 20205.30005.33005.03005.08005.08002,543,400
Jun 25, 20205.51005.65005.25005.30005.3000877,700
Jun 24, 20205.65005.73005.31005.50005.50001,094,100
Jun 23, 20205.49005.81005.45005.70005.70001,760,600
Jun 22, 20205.24005.39005.24005.31005.3100794,100
Jun 19, 20205.27005.51005.12005.24005.24001,533,900
Jun 18, 20205.19005.30005.03005.19005.1900956,500
Jun 17, 20205.45005.48005.07005.16005.16005,002,400
Jun 16, 20207.36007.50006.00006.25006.25001,740,800
Jun 15, 20207.30007.85007.26007.67007.6700264,600
Jun 12, 20207.51007.69007.24007.52007.5200284,200
Jun 11, 20207.28007.47007.07007.30007.3000474,800
Jun 10, 20207.80007.88007.51007.52007.5200282,400
Jun 09, 20207.48007.90007.17007.77007.7700475,900
Jun 08, 20207.74007.88007.14007.47007.4700816,800
Jun 05, 20207.51007.69007.27007.36007.3600372,900
Jun 04, 20207.71007.75007.17007.29007.2900552,000
Jun 03, 20207.97008.00007.72007.73007.7300474,700
Jun 02, 20207.75008.00007.48007.89007.8900597,700
Jun 01, 20208.32009.21007.46007.67007.67003,282,100
May 29, 20207.61008.98007.05008.16008.16003,380,500
May 28, 20208.77009.29008.34009.21009.2100794,000
May 27, 202010.100010.32007.78008.75008.75001,063,500
May 26, 20209.950010.71009.62009.99009.9900987,300
May 22, 20209.07009.58009.01009.47009.4700403,300
May 21, 20209.03009.43008.90009.05009.0500357,500
May 20, 20208.80009.48008.80009.06009.0600487,400
May 19, 20208.76009.04008.61008.65008.6500271,900
May 18, 20208.99009.19008.43008.80008.8000459,600
May 15, 20208.35008.83008.28008.67008.6700306,900
May 14, 20207.80008.68007.52008.40008.4000394,400
May 13, 20208.39008.49007.61007.81007.8100521,500
May 12, 20208.76009.07008.30008.36008.3600497,000
May 11, 20208.19008.95008.14008.74008.7400675,000
May 08, 20208.27008.59007.88008.19008.1900431,400
May 07, 20207.86008.45007.68008.20008.2000700,300
May 06, 20207.34008.14007.28007.71007.7100458,500
May 05, 20208.14008.39007.30007.44007.44001,341,500
May 04, 20207.18008.85007.12008.14008.14003,455,100
May 01, 20206.74007.49006.53007.27007.27001,679,800
Apr 30, 20205.16007.79004.80006.54006.54006,691,300
Apr 29, 20204.28005.25004.12005.20005.2000887,700
Apr 28, 20204.18004.34003.97004.14004.1400135,200
Apr 27, 20204.16004.25004.08004.18004.1800148,300
Apr 24, 20204.10004.19003.97004.12004.1200115,500
Apr 23, 20203.97004.15003.91004.03004.0300134,500
Apr 22, 20203.90004.05003.89003.97003.970092,200
Apr 21, 20203.90003.99003.60003.86003.8600147,600
Apr 20, 20204.02004.23003.88003.92003.9200249,100
Apr 17, 20204.14004.14003.97004.03004.0300113,000
Apr 16, 20203.98004.15003.94003.99003.9900106,600
Apr 15, 20203.94004.14003.79004.04004.0400140,000
Apr 14, 20203.90004.12003.73004.00004.0000263,100
Apr 13, 20203.81003.90003.62003.85003.8500135,100
Apr 09, 20203.79003.89003.67003.75003.7500142,100
Apr 08, 20203.67003.78003.55003.67003.6700196,400
Apr 07, 20203.73003.79003.50003.63003.6300205,500
Apr 06, 20203.56003.90003.51003.57003.5700226,900
Apr 03, 20203.64003.74003.44003.47003.4700136,100
Apr 02, 20203.85003.93003.55003.67003.6700172,000
Apr 01, 20203.95003.99003.75003.78003.7800317,400
Mar 31, 20203.57003.85003.56003.62003.6200138,600
Mar 30, 20204.20004.20003.55003.57003.5700282,200
Mar 27, 20204.15004.32003.85004.28004.2800295,700
Mar 26, 20203.31004.50003.24004.30004.30001,154,900
Mar 25, 20202.80003.04002.80003.04003.0400221,400
Mar 24, 20202.73002.81002.61002.73002.7300118,400
Mar 23, 20202.62002.74002.40002.62002.6200153,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...