AVEO PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Aveo Pharmaceuticals AVEO. Data is recorded each day for the historical open, high, low, close and volume. The Aveo Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aveo Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-22 0.9351 0.9886 0.9351 0.951 218,223
2019-04-18 1.07 1.07 1.00 1.015 132,847
2019-04-17 0.987 1.12 0.987 1.10 240,339
2019-04-16 0.9806 0.9806 0.9801 0.9801 145,377
2019-04-15 1.00 1.01 1.00 1.00 145,191
2019-04-12 1.00 1.01 1.00 1.00 126,001
2019-04-11 1.00 1.00 0.9801 0.9953 62,729
2019-04-10 0.95 1.025 0.95 1.005 86,988
2019-04-09 1.06 1.07 1.005 1.025 220,992
2019-04-08 1.11 1.18 1.08 1.095 299,442
2019-04-05 1.035 1.12 1.005 1.07 661,869
2019-04-04 0.9301 0.9851 0.9265 0.95 1,496,322
2019-04-03 1.28 1.54 1.26 1.305 1,141,942
2019-04-02 1.19 1.81 1.19 1.575 3,516,247
2019-04-01 0.96 1.14 0.9251 1.11 729,223
2019-03-29 0.8121 0.855 0.7522 0.8175 427,067
2019-03-28 0.6898 0.7401 0.6871 0.7001 405,720
2019-03-27 0.6317 0.9802 0.611 0.8799 918,847
2019-03-26 0.5844 0.5879 0.5705 0.5711 16,430
2019-03-25 0.56 0.5742 0.55 0.57 48,763
2019-03-22 0.6102 0.6103 0.57 0.5815 51,469
2019-03-21 0.62 0.63 0.612 0.6227 38,839
2019-03-20 0.62 0.622 0.6056 0.6152 22,637
2019-03-19 0.63 0.63 0.6001 0.6101 12,807
2019-03-18 0.5865 0.61 0.578 0.61 63,315
2019-03-15 0.6049 0.6332 0.5902 0.5931 80,244
2019-03-14 0.585 0.6099 0.5701 0.5935 44,354
2019-03-13 0.5506 0.5793 0.55 0.5781 32,516
2019-03-12 0.5781 0.58 0.56 0.5606 89,086
2019-03-11 0.5382 0.5605 0.5305 0.5588 59,979

» More Aveo Pharmaceuticals Stock Price History

To see other companies like Aveo Pharmaceuticals (AVEO), view our stock market today for news, and other data.