$1.73 -0.09 (%) Aveo Pharmaceuticals Inc - NASDAQ

Apr. 28, 2015 | 02:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVEO historical data

Date Open High Low Close Volume
4/27/20151.921.971.751.821,392,433
4/24/20152.032.051.901.921,021,462
4/23/20152.072.101.822.002,499,873
4/22/20151.972.171.932.044,718,113
4/21/20151.811.981.811.922,136,887
4/20/20151.911.911.761.811,093,519
4/17/20151.761.971.741.843,302,160
4/16/20151.501.731.481.722,290,969
4/15/20151.491.541.421.48764,225
4/14/20151.501.541.461.48387,930
4/13/20151.511.601.471.50647,544
4/10/20151.601.621.501.51460,790
4/9/20151.561.631.561.58271,730
4/8/20151.551.591.471.56346,815
4/7/20151.541.601.511.53366,735
4/6/20151.621.681.501.531,025,174
4/2/20151.531.651.471.612,065,343
4/1/20151.451.531.401.521,257,471
3/31/20151.451.451.401.45421,881
3/30/20151.381.451.381.44512,052
3/27/20151.391.421.361.37290,915
3/26/20151.351.381.301.36474,740
3/25/20151.431.461.351.37638,521
3/24/20151.381.501.321.44647,368
3/23/20151.371.461.371.39512,827
3/20/20151.511.601.351.351,452,182
3/19/20151.361.561.311.511,204,000
3/18/20151.331.381.301.35520,371
3/17/20151.221.371.191.34998,034
3/16/20151.401.411.241.261,444,994
3/13/20151.421.441.361.401,018,085
3/12/20151.471.471.361.43968,605
3/11/20151.471.571.441.461,578,219
3/10/20151.531.581.421.472,555,231
3/9/20151.841.841.551.567,245,387
3/6/20151.722.021.461.5020,248,531
3/5/20151.731.771.361.423,822,305
3/4/20151.141.551.101.542,053,935
3/3/20151.151.191.101.15385,129
3/2/20151.221.231.101.17962,172
2/27/20150.951.290.951.253,716,627
2/26/20150.920.950.900.95244,308
2/25/20150.870.920.860.91232,756
2/24/20150.870.950.860.87274,061
2/23/20150.920.930.860.87142,129
2/20/20150.920.960.900.93201,968
2/19/20150.890.950.860.94362,556
2/18/20150.860.890.830.86323,341
2/17/20150.810.920.800.86294,824
2/13/20150.900.930.800.84332,296
2/12/20150.900.940.900.90390,524
2/11/20150.980.980.950.9566,650
2/10/20151.001.000.950.9879,690
2/9/20150.991.010.940.9979,437
2/6/20150.991.010.940.99114,503
2/5/20150.971.000.940.98107,060
2/4/20151.081.080.920.95351,765
2/3/20151.001.100.991.07583,788
2/2/20150.991.040.971.01419,022
1/30/20150.930.980.920.95221,550
1/29/20150.950.950.900.91127,369
1/28/20150.950.960.920.95111,838
1/27/20150.970.970.910.9678,233
1/26/20150.970.970.900.96355,866
1/23/20150.971.040.920.97397,083
1/22/20150.950.960.890.94272,665
1/21/20150.850.930.840.93297,704
1/20/20150.830.870.830.87319,024
1/16/20150.840.840.800.80198,048
1/15/20150.840.850.830.8397,290
1/14/20150.840.870.820.82145,974
1/13/20150.870.870.830.83257,379
1/12/20150.940.940.850.87416,610
1/9/20150.950.960.920.93513,155
1/8/20150.931.050.880.921,358,575
1/7/20150.830.850.780.84531,502
1/6/20150.830.850.800.84123,644
1/5/20150.880.880.830.84251,445
1/2/20150.850.880.800.88279,690
12/31/20140.800.850.800.84397,458
12/30/20140.860.890.800.81497,553
12/29/20140.900.910.850.86222,030
12/26/20140.850.910.830.89454,366
12/24/20140.850.850.800.82261,312
12/23/20140.800.860.770.81527,450
12/22/20140.860.900.750.80908,842
12/19/20140.940.950.850.851,155,125
12/18/20140.950.970.810.814,040,100
12/17/20140.720.720.690.71203,608
12/16/20140.750.750.690.71777,580
12/15/20140.660.700.660.67681,176
12/12/20140.670.680.640.65233,215
12/11/20140.670.680.610.68275,047
12/10/20140.660.700.640.65368,760
12/9/20140.610.750.610.66765,944
12/8/20140.710.750.710.71328,910
12/5/20140.730.770.730.74423,153
12/4/20140.870.870.730.76431,247
12/3/20140.870.930.860.86175,634
12/2/20140.860.880.860.8751,621
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center