AVEO PHARMA (NQ: AVEO)
0.9227 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 0.9000 0.9400 0.9000 0.9227 72,300 +0.02(+1.96%)
Nov 24, 2014 0.8800 0.9300 0.8800 0.9050 188,483 +0.00(+0.47%)
Nov 21, 2014 0.9300 0.9400 0.9005 0.9008 146,685 -0.02(-2.09%)
Nov 20, 2014 0.9121 0.9504 0.9100 0.9200 183,929 -0.02(-2.13%)
Nov 19, 2014 0.9600 0.9900 0.9383 0.9400 71,826 -0.01(-0.70%)
Nov 18, 2014 0.9990 0.9990 0.9350 0.9466 76,595 -0.04(-4.38%)
Nov 17, 2014 0.9300 0.9980 0.9000 0.9900 66,594 +0.05(+5.32%)
Nov 14, 2014 0.9601 0.9900 0.9343 0.9400 75,456 -0.02(-1.78%)
Nov 13, 2014 1.050 1.050 0.9570 0.9570 133,080 -0.06(-6.18%)
Nov 12, 2014 0.9800 1.050 0.9601 1.020 219,945 +0.05(+5.31%)
Nov 11, 2014 1.040 1.040 0.9600 0.9686 362,246 +0.05(+5.28%)
Nov 10, 2014 0.9000 0.9300 0.8600 0.9200 191,321 +0.03(+3.81%)
Nov 07, 2014 0.9000 0.9200 0.8600 0.8862 176,328 -0.00(-0.43%)
Nov 06, 2014 0.9300 0.9474 0.8900 0.8900 223,837 -0.06(-5.89%)
Nov 05, 2014 0.9500 0.9900 0.9362 0.9457 68,244 -0.01(-1.49%)
Nov 04, 2014 0.9800 0.9800 0.9520 0.9600 43,981 -0.02(-2.04%)
Nov 03, 2014 0.9800 1.000 0.9700 0.9800 37,051 +0.01(+1.03%)
Oct 31, 2014 1.000 1.013 0.9600 0.9700 81,933 -0.03(-3.00%)
Oct 30, 2014 0.9800 1.030 0.9700 1.000 52,770 +0.02(+1.99%)
Oct 29, 2014 0.9800 1.020 0.9500 0.9805 86,491 +0.00(+0.05%)
Oct 28, 2014 0.9700 0.9979 0.9700 0.9800 80,222 +0.00(+0.00%)
Oct 27, 2014 0.9600 0.9900 0.9700 0.9800 171,183 +0.01(+1.03%)
Oct 24, 2014 1.020 1.020 0.9200 0.9700 191,673 -0.05(-4.90%)
Oct 23, 2014 1.040 1.080 1.020 1.020 138,698 -0.03(-2.86%)
Oct 22, 2014 1.020 1.050 54,168 +0.01(+0.96%)
Oct 21, 2014 1.060 1.090 1.030 1.040 154,734 +0.00(+0.00%)
Oct 20, 2014 1.010 1.041 1.010 1.040 88,034 +0.03(+2.97%)
Oct 17, 2014 1.030 1.010 223,481 +0.02(+2.02%)
Oct 16, 2014 0.9700 1.004 0.9200 0.9900 302,222 +0.02(+2.08%)
Oct 15, 2014 0.9200 0.9749 0.9000 0.9698 142,437 +0.05(+5.41%)
Oct 14, 2014 0.9300 0.9750 0.8810 0.9200 227,816 -0.01(-0.79%)
Oct 13, 2014 1.020 1.020 0.8500 0.9273 730,237 -0.10(-9.97%)
Oct 10, 2014 1.050 1.054 1.010 1.030 338,179 -0.01(-0.96%)
Oct 09, 2014 1.070 1.080 1.030 1.040 239,690 -0.05(-4.59%)
Oct 08, 2014 1.130 1.130 1.010 1.090 519,897 -0.04(-3.54%)
Oct 07, 2014 1.150 1.150 1.100 1.130 168,424 -0.04(-3.42%)
Oct 06, 2014 1.130 1.190 1.130 1.170 246,350 +0.02(+1.74%)
Oct 03, 2014 1.130 1.160 1.120 1.150 229,266 +0.04(+3.60%)
Oct 02, 2014 1.120 1.125 1.090 1.110 211,193 -0.01(-0.89%)
Oct 01, 2014 1.110 1.160 1.100 1.120 614,409 +0.01(+0.90%)
Sep 30, 2014 1.170 1.170 1.110 1.110 323,151 -0.05(-4.31%)
Sep 29, 2014 1.190 1.200 1.140 1.160 128,952 -0.01(-0.85%)
Sep 26, 2014 1.140 1.230 1.120 1.170 485,350 +0.02(+1.74%)
Sep 25, 2014 1.150 1.190 1.120 1.150 192,789 +0.01(+0.88%)
Sep 24, 2014 1.170 1.210 1.140 1.140 259,451 -0.01(-0.87%)
Sep 23, 2014 1.160 1.180 1.150 1.150 150,529 -0.03(-2.54%)
Sep 22, 2014 1.290 1.290 1.155 1.180 461,162 -0.09(-7.09%)
Sep 19, 2014 1.170 1.300 1.120 1.270 972,520 +0.08(+6.72%)
Sep 18, 2014 1.200 1.200 1.131 1.190 166,042 +0.02(+1.71%)
Sep 17, 2014 1.130 1.170 1.100 1.170 343,418 +0.06(+5.41%)
Sep 16, 2014 1.180 1.190 1.090 1.110 580,579 -0.09(-7.50%)
Sep 15, 2014 1.160 1.220 1.150 1.200 280,065 +0.05(+4.35%)
Sep 12, 2014 1.180 1.210 1.150 1.150 147,135 -0.04(-3.36%)
Sep 11, 2014 1.190 1.210 1.180 1.190 144,526 -0.01(-0.83%)
Sep 10, 2014 1.210 1.210 1.160 1.200 225,781 +0.00(+0.00%)
Sep 09, 2014 1.220 1.250 1.200 1.200 130,353 -0.04(-3.23%)
Sep 08, 2014 1.220 1.260 1.220 1.240 237,772 +0.03(+2.90%)
Sep 05, 2014 1.220 1.250 1.190 1.205 561,936 -0.03(-2.82%)
Sep 04, 2014 1.250 1.280 1.240 1.240 132,571 -0.01(-0.80%)
Sep 03, 2014 1.300 1.300 1.240 1.250 205,931 -0.03(-2.34%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here