AVEO PHARMA (NQ: AVEO)
0.9169 USD  -0.0033 (-0.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2016 0.9203 0.9494 0.9000 0.9169 139,334 -0.00(-0.36%)
May 05, 2016 0.9400 0.9500 0.9010 0.9202 201,713 +0.03(+3.39%)
May 04, 2016 0.9300 0.9400 0.8900 0.8900 149,657 -0.04(-4.30%)
May 03, 2016 0.9220 0.9500 0.9121 0.9300 85,458 +0.01(+1.03%)
May 02, 2016 0.9500 0.9600 0.9203 0.9205 163,901 -0.01(-1.02%)
Apr 29, 2016 0.9600 0.9822 0.9200 0.9300 323,945 -0.03(-3.63%)
Apr 28, 2016 0.9630 0.9940 0.9600 0.9650 125,480 -0.00(-0.05%)
Apr 27, 2016 0.9800 1.010 0.9600 0.9655 235,461 -0.02(-1.98%)
Apr 26, 2016 1.010 1.010 0.9800 0.9850 86,656 -0.01(-0.51%)
Apr 25, 2016 0.9740 1.010 0.9700 0.9900 229,545 -0.01(-0.99%)
Apr 22, 2016 1.000 1.020 0.9900 0.9999 229,095 -0.01(-1.00%)
Apr 21, 2016 0.9900 1.020 0.9801 1.010 113,175 +0.01(+1.00%)
Apr 20, 2016 1.030 1.030 0.9800 1.000 205,154 -0.02(-1.96%)
Apr 19, 2016 1.020 1.030 1.000 1.020 145,063 +0.01(+0.99%)
Apr 18, 2016 0.9700 1.020 0.9700 1.010 186,442 +0.04(+4.10%)
Apr 15, 2016 1.020 1.040 0.9702 0.9702 212,812 -0.06(-5.81%)
Apr 14, 2016 0.9900 1.050 0.9700 1.030 499,278 +0.06(+5.84%)
Apr 13, 2016 1.000 1.000 0.9400 0.9732 359,120 -0.01(-0.67%)
Apr 12, 2016 0.9602 0.9999 0.9600 0.9798 219,315 +0.02(+2.04%)
Apr 11, 2016 1.020 1.050 0.9602 0.9602 313,616 -0.07(-6.78%)
Apr 08, 2016 1.080 1.095 1.010 1.030 189,916 -0.03(-2.83%)
Apr 07, 2016 1.070 1.100 1.040 1.060 308,265 +0.02(+1.92%)
Apr 06, 2016 0.9600 1.080 0.9540 1.040 264,089 +0.07(+7.22%)
Apr 05, 2016 0.9310 1.030 0.9300 0.9700 442,985 +0.02(+2.11%)
Apr 04, 2016 0.9324 0.9750 0.9324 0.9500 174,003 +0.00(+0.00%)
Apr 01, 2016 0.9090 0.9700 0.9090 0.9500 128,348 +0.03(+3.26%)
Mar 31, 2016 0.9100 0.9500 0.9100 0.9200 111,457 -0.02(-2.13%)
Mar 30, 2016 0.9400 0.9700 0.9284 0.9400 153,164 +0.03(+3.30%)
Mar 29, 2016 0.9230 0.9700 0.8700 0.9100 278,059 -0.02(-2.15%)
Mar 28, 2016 0.9700 0.9700 0.9300 0.9300 93,881 -0.02(-2.11%)
Mar 24, 2016 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 23, 2016 0.9800 1.000 0.9500 0.9500 133,622 -0.03(-3.05%)
Mar 22, 2016 0.9300 0.9890 0.9300 0.9799 74,429 +0.04(+4.24%)
Mar 21, 2016 0.9272 1.000 0.9272 0.9400 156,331 +0.01(+1.38%)
Mar 18, 2016 0.8800 0.9400 0.8800 0.9272 228,544 +0.03(+3.02%)
Mar 17, 2016 0.9500 0.9700 0.8800 0.9000 393,345 -0.05(-5.26%)
Mar 16, 2016 1.040 1.050 0.9230 0.9500 544,241 -0.10(-9.52%)
Mar 15, 2016 1.090 1.140 1.010 1.050 804,041 -0.14(-11.76%)
Mar 14, 2016 1.050 1.230 1.050 1.190 961,784 +0.14(+13.33%)
Mar 11, 2016 1.000 1.050 1.000 1.050 229,698 +0.05(+5.00%)
Mar 10, 2016 1.010 1.050 0.9903 1.000 112,318 +0.00(+0.00%)
Mar 09, 2016 1.000 1.030 0.9900 1.000 144,240 +0.01(+0.98%)
Mar 08, 2016 1.025 1.025 0.9901 0.9903 139,152 -0.03(-2.91%)
Mar 07, 2016 0.9901 1.030 0.9901 1.020 290,476 +0.02(+2.00%)
Mar 04, 2016 1.040 1.040 0.9800 1.000 309,438 -0.02(-1.96%)
Mar 03, 2016 1.030 1.050 1.000 1.020 243,670 +0.00(+0.00%)
Mar 02, 2016 0.9800 1.010 0.9500 1.020 169,179 +0.03(+3.03%)
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