AVEO Pharmaceuticals, Inc. - AVEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2023	15	15	15	15	14.99	247,877
January 18, 2023	14.99	15	15	15	14.99	1.26M
January 17, 2023	14.98	14.98	14.98	14.99	14.98	373,860
January 13, 2023	14.98	14.98	14.98	14.99	14.98	243,695
January 12, 2023	14.97	14.97	14.97	14.99	14.97	621,905
January 11, 2023	14.93	14.94	14.94	14.95	14.93	276,556
January 10, 2023	14.95	14.93	14.93	14.95	14.93	514,125
January 09, 2023	14.94	14.94	14.94	14.95	14.91	577,427
January 06, 2023	14.95	14.93	14.93	14.95	14.93	799,209
January 05, 2023	14.94	14.96	14.96	14.97	14.93	865,861
January 04, 2023	14.96	14.94	14.94	14.96	14.94	629,087
January 03, 2023	14.93	14.96	14.96	14.97	14.93	813,078
December 30, 2022	14.94	14.95	14.95	14.97	14.91	662,151
December 29, 2022	14.94	14.94	14.94	14.97	14.93	242,061
December 28, 2022	14.97	14.94	14.94	14.98	14.93	293,727
December 27, 2022	14.94	14.97	14.97	14.97	14.94	203,034
December 23, 2022	14.92	14.93	14.93	14.94	14.92	292,792
December 22, 2022	14.92	14.93	14.93	14.95	14.92	322,183
December 21, 2022	14.93	14.92	14.92	14.93	14.91	165,917
December 20, 2022	14.9	14.92	14.92	14.93	14.9	747,628
December 19, 2022	14.9	14.91	14.91	14.92	14.9	347,433
December 16, 2022	14.9	14.9	14.9	14.91	14.89	364,972
December 15, 2022	14.89	14.9	14.9	14.91	14.89	235,441
December 14, 2022	14.9	14.9	14.9	14.91	14.89	285,043
December 13, 2022	14.9	14.9	14.9	14.91	14.89	222,213
December 12, 2022	14.89	14.89	14.89	14.9	14.89	418,191
December 09, 2022	14.9	14.91	14.91	14.91	14.9	279,250
December 08, 2022	14.91	14.89	14.89	14.91	14.89	279,403
December 07, 2022	14.9	14.9	14.9	14.91	14.89	665,042
December 06, 2022	14.92	14.9	14.9	14.92	14.89	547,374
December 05, 2022	14.91	14.91	14.91	14.92	14.9	246,266
December 02, 2022	14.9	14.92	14.92	14.93	14.88	335,307
December 01, 2022	14.88	14.93	14.93	14.94	14.86	605,988
November 30, 2022	14.86	14.95	14.95	14.95	14.86	1.21M
November 29, 2022	14.85	14.87	14.87	14.87	14.84	330,046
November 28, 2022	14.86	14.86	14.86	14.88	14.85	392,541
November 25, 2022	14.85	14.87	14.87	14.87	14.84	311,164
November 23, 2022	14.85	14.86	14.86	14.87	14.84	251,526
November 22, 2022	14.84	14.85	14.85	14.86	14.83	315,228
November 21, 2022	14.82	14.84	14.84	14.85	14.82	368,291
November 18, 2022	14.83	14.85	14.85	14.86	14.83	347,219
November 17, 2022	14.84	14.84	14.84	14.86	14.81	215,695
November 16, 2022	14.86	14.83	14.83	14.86	14.82	288,324
November 15, 2022	14.78	14.88	14.88	14.89	14.75	643,089
November 14, 2022	14.79	14.76	14.76	14.81	14.75	959,244
November 11, 2022	14.8	14.79	14.79	14.82	14.79	364,552
November 10, 2022	14.8	14.78	14.78	14.82	14.77	534,086
November 09, 2022	14.78	14.8	14.8	14.81	14.76	441,086
November 08, 2022	14.78	14.79	14.79	14.8	14.74	1.6M
November 07, 2022	14.77	14.78	14.78	14.82	14.76	636,371
November 04, 2022	14.8	14.77	14.77	14.81	14.76	876,868
November 03, 2022	14.77	14.83	14.83	14.87	14.71	1.97M
November 02, 2022	14.77	14.79	14.79	14.79	14.76	1.37M
November 01, 2022	14.78	14.77	14.77	14.81	14.76	1.75M
October 31, 2022	14.77	14.77	14.77	14.82	14.75	1.42M
October 28, 2022	14.77	14.78	14.78	14.8	14.77	1.24M
October 27, 2022	14.77	14.77	14.77	14.8	14.77	1.66M
October 26, 2022	14.76	14.77	14.77	14.84	14.76	2.29M
October 25, 2022	14.75	14.78	14.78	14.78	14.75	2.04M
October 24, 2022	14.74	14.76	14.76	14.78	14.74	2.33M

AVEO Pharmaceuticals, Inc. (AVEO) NASDAQ