$0.94 +0.02 (%) Aveo Pharmaceuticals Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVEO historical data

Date Open High Low Close Volume
5/27/20160.940.940.920.94101,478
5/26/20160.920.920.870.9296,315
5/25/20160.880.920.870.92159,882
5/24/20160.860.900.850.88103,530
5/23/20160.880.890.860.88224,585
5/20/20160.870.890.870.88110,419
5/19/20160.900.920.870.87123,500
5/18/20160.880.920.860.88181,740
5/17/20160.880.890.860.86152,379
5/16/20160.880.880.860.88182,914
5/13/20160.840.900.840.89168,530
5/12/20160.860.870.840.84200,616
5/11/20160.900.910.860.87175,802
5/10/20160.920.920.880.90215,699
5/9/20160.930.940.900.91187,604
5/6/20160.920.950.900.92139,334
5/5/20160.940.950.900.92201,713
5/4/20160.930.940.890.89149,657
5/3/20160.920.950.910.9385,458
5/2/20160.950.960.920.92163,901
4/29/20160.960.980.920.93323,945
4/28/20160.960.990.960.97125,480
4/27/20160.981.010.960.97235,461
4/26/20161.011.010.980.9986,656
4/25/20160.971.010.970.99229,545
4/22/20161.001.020.991.00229,095
4/21/20160.991.020.981.01113,175
4/20/20161.031.030.981.00205,154
4/19/20161.021.031.001.02145,063
4/18/20160.971.020.971.01186,442
4/15/20161.021.040.970.97212,812
4/14/20160.991.050.971.03499,278
4/13/20161.001.000.940.97359,120
4/12/20160.961.000.960.98219,315
4/11/20161.021.050.960.96313,616
4/8/20161.081.091.011.03189,916
4/7/20161.071.101.041.06308,265
4/6/20160.961.080.951.04264,089
4/5/20160.931.030.930.97442,985
4/4/20160.930.980.930.95174,003
4/1/20160.910.970.910.95128,348
3/31/20160.910.950.910.92111,457
3/30/20160.940.970.930.94153,164
3/29/20160.920.970.870.91278,059
3/28/20160.970.970.930.9393,881
3/24/20160.960.960.910.95107,917
3/23/20160.981.000.950.95133,622
3/22/20160.930.990.930.9874,429
3/21/20160.931.000.930.94156,331
3/18/20160.880.940.880.93228,544
3/17/20160.950.970.880.90393,345
3/16/20161.041.050.920.95544,241
3/15/20161.091.141.011.05804,041
3/14/20161.051.231.051.19961,784
3/11/20161.001.051.001.05229,698
3/10/20161.011.050.991.00112,318
3/9/20161.001.030.991.00144,240
3/8/20161.031.030.990.99139,152
3/7/20160.991.030.991.02290,476
3/4/20161.041.040.981.00309,438
3/3/20161.031.051.001.02243,670
3/2/20160.981.020.951.02169,179
3/1/20161.021.020.960.99344,717
2/29/20160.960.990.950.9863,288
2/26/20160.991.000.950.9567,370
2/25/20161.001.000.971.0053,020
2/24/20160.920.990.920.98116,289
2/23/20161.001.000.940.94166,293
2/22/20160.981.000.951.00182,593
2/19/20160.930.970.890.96119,627
2/18/20160.900.960.900.9499,647
2/17/20160.900.950.880.95120,909
2/16/20160.870.930.870.92111,183
2/12/20160.830.900.830.8881,139
2/11/20160.860.900.820.84209,238
2/10/20160.890.940.860.87117,136
2/9/20160.950.990.860.88295,088
2/8/20160.950.960.950.95281,864
2/5/20161.001.000.950.95276,643
2/4/20160.971.000.971.0094,454
2/3/20160.981.000.960.97104,788
2/2/20160.981.010.980.9961,392
2/1/20160.981.010.960.99129,928
1/29/20160.981.020.981.01130,202
1/28/20161.011.010.980.98182,156
1/27/20161.041.061.001.02170,910
1/26/20161.041.040.991.02157,207
1/25/20161.011.050.991.02149,037
1/22/20161.021.030.961.01241,429
1/21/20161.011.050.991.0196,614
1/20/20161.001.010.961.01220,783
1/19/20160.971.010.971.01353,568
1/15/20161.001.020.970.99299,102
1/14/20161.021.030.961.01394,681
1/13/20161.111.111.001.00624,657
1/12/20161.021.071.001.05457,700
1/11/20161.101.150.961.00659,036
1/8/20161.071.111.051.06342,468
1/7/20161.101.121.041.08507,874
1/6/20161.181.181.101.13562,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center