AVEO - AVEO Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.96001.01000.95000.98000.98001,714,400
Sep 19, 20191.00001.01000.95000.96000.9600951,300
Sep 18, 20191.08001.08000.99000.99000.99003,452,800
Sep 17, 20191.00001.12001.00001.05001.05007,431,700
Sep 16, 20190.95001.01000.92000.99000.99006,045,800
Sep 13, 20190.91000.97000.85000.94000.94003,378,100
Sep 12, 20190.97000.98000.89000.92000.92004,054,500
Sep 11, 20190.95001.04000.92000.98000.98009,930,500
Sep 10, 20190.90001.08000.87000.92000.920036,209,500
Sep 09, 20190.68000.72000.67000.71000.71001,205,100
Sep 06, 20190.68000.69000.66000.68000.6800653,800
Sep 05, 20190.67000.69000.66000.68000.6800559,600
Sep 04, 20190.67000.69000.66000.67000.6700511,800
Sep 03, 20190.69000.69000.67000.68000.6800529,700
Aug 30, 20190.70000.72000.69000.69000.6900552,200
Aug 29, 20190.69000.72000.69000.70000.7000948,400
Aug 28, 20190.69000.71000.68000.69000.6900647,400
Aug 27, 20190.67000.73000.67000.70000.70001,903,600
Aug 26, 20190.68000.69000.67000.67000.6700481,200
Aug 23, 20190.68000.68000.66000.66000.6600734,700
Aug 22, 20190.70000.71000.68000.69000.6900524,800
Aug 21, 20190.68000.72000.68000.69000.69001,869,900
Aug 20, 20190.68000.70000.67000.68000.6800922,700
Aug 19, 20190.68000.70000.66000.68000.68001,644,900
Aug 16, 20190.66000.68000.65000.67000.67001,025,900
Aug 15, 20190.65000.67000.65000.67000.67001,082,900
Aug 14, 20190.66000.68000.64000.66000.66001,381,100
Aug 13, 20190.64000.68000.63000.66000.66001,539,800
Aug 12, 20190.65000.67000.63000.65000.65001,033,900
Aug 09, 20190.68000.69000.63000.65000.65001,755,300
Aug 08, 20190.67000.69000.64000.67000.67001,406,200
Aug 07, 20190.67000.69000.65000.66000.66001,085,900
Aug 06, 20190.70000.70000.65000.66000.66001,098,200
Aug 05, 20190.66000.72000.65000.67000.67001,549,500
Aug 02, 20190.69000.70000.66000.69000.69002,138,100
Aug 01, 20190.67000.78000.66000.71000.710016,288,800
Jul 31, 20190.62000.65000.62000.62000.62001,037,100
Jul 30, 20190.62000.63000.58000.63000.63001,798,800
Jul 29, 20190.64000.64000.59000.62000.62001,831,000
Jul 26, 20190.67000.67000.63000.64000.64002,256,300
Jul 25, 20190.70000.70000.66000.67000.67001,730,500
Jul 24, 20190.68000.70000.67000.69000.69001,290,600
Jul 23, 20190.69000.69000.66000.68000.68002,840,500
Jul 22, 20190.70000.71000.68000.69000.69003,319,500
Jul 19, 20190.75000.75000.71000.71000.71001,969,500
Jul 18, 20190.79000.79000.72000.72000.72002,342,800
Jul 17, 20190.75000.82000.74000.76000.76005,862,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...