AVEO Pharmaceuticals Historical Data - AVEO

AVEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.5911 -0.0146 -2.41% 0.615 0.615 0.5801 1,035,867
Jan 23 2020 0.6057 0.0004 0.07% 0.6051 0.6297 0.597 1,319,129
Jan 22 2020 0.6053 -0.0112 -1.82% 0.615 0.6239 0.603 771,054
Jan 21 2020 0.6165 -0.0211 -3.31% 0.64 0.6599 0.61 1,945,152
Jan 20 2020 0.6376 0.00 +0.00% 0.6614 0.67 0.625 0
Jan 17 2020 0.6376 -0.0124 -1.91% 0.6614 0.67 0.625 1,753,989
Jan 16 2020 0.65 0.0001 0.02% 0.64 0.669734 0.64 756,018
Jan 15 2020 0.6499 0.004 0.62% 0.635 0.66 0.635 855,978
Jan 14 2020 0.6459 -0.0153 -2.31% 0.67 0.67 0.63 1,339,893
Jan 13 2020 0.6612 -0.0288 -4.17% 0.68 0.685 0.65 828,845
Jan 10 2020 0.69 0.001 0.15% 0.69 0.69 0.67 792,916
Jan 09 2020 0.689 0.009 1.32% 0.681 0.6969 0.67 866,216
Jan 08 2020 0.68 0.00 0.0% 0.6811 0.689 0.63 881,289
Jan 07 2020 0.68 0.02 3.03% 0.67 0.70 0.65 1,292,866
Jan 06 2020 0.66 0.0343 5.48% 0.625 0.675 0.615 1,379,039
Jan 03 2020 0.6257 -0.0034 -0.54% 0.6281 0.63 0.6177 722,087
Jan 02 2020 0.6291 0.0045 0.72% 0.6397 0.6454 0.615 902,764
Jan 01 2020 0.6246 0.00 +0.00% 0.603 0.644985 0.60 0
Dec 31 2019 0.6246 0.00039 0.06% 0.603 0.644985 0.60 1,341,727
Dec 30 2019 0.62421 -0.02849 -4.36% 0.6375 0.65 0.61 2,290,992
Dec 27 2019 0.6527 0.0096 1.49% 0.6454 0.66 0.6302 1,105,275
Dec 26 2019 0.6431 -0.0217 -3.26% 0.66 0.6647 0.6402 1,020,840
Dec 25 2019 0.6648 0.00 +0.00% 0.65 0.6652 0.63 0
Dec 24 2019 0.6648 0.0149 2.29% 0.65 0.6652 0.63 1,046,697
Dec 23 2019 0.6499 -0.0168 -2.52% 0.65 0.67 0.642 1,363,277
Dec 20 2019 0.6667 -0.0027 -0.4% 0.67 0.67 0.6451 1,014,449
Dec 19 2019 0.6694 0.0049 0.74% 0.66 0.67 0.63 676,629
Dec 18 2019 0.6645 -0.01 -1.48% 0.6745 0.68 0.615 979,958
Dec 17 2019 0.6745 -0.0355 -5.0% 0.70 0.7199 0.6526 1,358,832
Dec 16 2019 0.71 0.0317 4.67% 0.67 0.72 0.65 1,246,971
Dec 13 2019 0.6783 -0.0156 -2.25% 0.6967 0.7034 0.66 1,763,643
Dec 12 2019 0.6939 -0.0161 -2.27% 0.70 0.72 0.69 970,173
Dec 11 2019 0.71 -0.0087 -1.21% 0.7144 0.7243 0.69 975,070
Dec 10 2019 0.7187 0.006 0.84% 0.72 0.73 0.6921 950,274
Dec 09 2019 0.7127 -0.0474 -6.24% 0.75 0.76 0.691 1,311,261
Dec 06 2019 0.7601 0.0011 0.14% 0.775 0.7799 0.75 701,060
Dec 05 2019 0.759 0.0083 1.11% 0.76 0.779 0.74 836,762
Dec 04 2019 0.7507 0.0154 2.09% 0.7486 0.7891 0.69 1,070,273
Dec 03 2019 0.7353 -0.03028 -3.96% 0.7658 0.791 0.6987 1,678,498
Dec 02 2019 0.765583 0.00558 0.73% 0.78 0.82 0.753 2,851,644
Nov 29 2019 0.76 0.053 7.5% 0.7137 0.77 0.6988 1,552,442
Nov 28 2019 0.707 0.00 +0.00% 0.70 0.75 0.675545 0
Nov 27 2019 0.707 0.04 6.0% 0.70 0.75 0.675545 2,875,673
Nov 26 2019 0.667 0.0615 10.16% 0.64 0.673199 0.615 3,177,411
Nov 25 2019 0.6055 -0.0091 -1.48% 0.6106 0.6226 0.59 1,087,470
Nov 22 2019 0.6146 0.0169 2.83% 0.59 0.63 0.59 1,159,767
Nov 21 2019 0.5977 -0.0362 -5.71% 0.623 0.642 0.575 2,262,221
Nov 20 2019 0.6339 0.0139 2.24% 0.63 0.655 0.618 1,267,887
Nov 19 2019 0.62 -0.0392 -5.95% 0.6662 0.6662 0.62 1,751,685
Nov 18 2019 0.6592 0.02048 3.21% 0.65 0.70 0.63 2,613,337
Nov 15 2019 0.638725 -0.02628 -3.95% 0.65 0.6835 0.6312 1,229,158
Nov 14 2019 0.665 -0.04 -5.67% 0.70 0.7041 0.60 3,512,451
Nov 13 2019 0.705 0.155 28.18% 0.5623 0.73 0.54 8,924,278
Nov 12 2019 0.55 0.035 6.8% 0.585 0.74 0.5149 8,225,630
Nov 11 2019 0.515 0.005 0.98% 0.51 0.53 0.484965 1,840,054
Nov 08 2019 0.51 -0.01 -1.92% 0.5161 0.515 0.50 1,310,414
Nov 07 2019 0.52 0.00 0.0% 0.51 0.54 0.50 2,467,769
Nov 06 2019 0.52 -0.0348 -6.27% 0.55 0.56 0.4692 5,346,723
Nov 05 2019 0.5548 -0.0241 -4.16% 0.56 0.60 0.5511 3,622,896
Nov 04 2019 0.5789 -0.3158 -35.3% 0.5585 0.89 0.4986 16,642,007
Nov 01 2019 0.8947 0.00 +0.00% 0.9091 0.9091 0.8815 0
Nov 01 2019 0.8947 -0.0083 -0.92% 0.9091 0.9091 0.8815 622,733
Oct 31 2019 0.903 0.031 3.56% 0.88 0.9145 0.8722 596,851
Oct 30 2019 0.872 -0.0052 -0.59% 0.88 0.919 0.865 651,582
Oct 29 2019 0.8772 -0.0459 -4.97% 0.923 0.94 0.84 1,292,223
Oct 28 2019 0.9231 0.005 0.54% 0.92 0.945 0.91 723,905


Your Recent History
NASDAQ
AVEO
AVEO Pharm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.