Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AVEO Pharmaceuticals Stock Price (Quote) NASDAQ:AVEO
$4.01 ( -3.61% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.41 | $5.50 | Friday, 20th May 2022 AVEO stock ended at $4.01. This is 3.61% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 5.73% from a day low at $3.96 to a day high of $4.19. |
| 90 days | $3.07 | $6.19 | |
| 52 weeks | $3.06 | $7.59 |
Historical AVEO Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $4.15 | $4.19 | $3.96 | $4.01 | 92 834 |
| 2022-05-19 | $4.14 | $4.27 | $4.07 | $4.16 | 119 981 |
| 2022-05-18 | $4.15 | $4.24 | $4.03 | $4.15 | 171 504 |
| 2022-05-17 | $4.13 | $4.26 | $4.04 | $4.25 | 145 812 |
| 2022-05-16 | $3.99 | $4.17 | $3.91 | $4.02 | 165 523 |
| 2022-05-13 | $3.60 | $4.03 | $3.60 | $4.00 | 225 652 |
| 2022-05-12 | $3.42 | $3.72 | $3.41 | $3.57 | 359 324 |
| 2022-05-11 | $3.76 | $3.84 | $3.50 | $3.51 | 255 847 |
| 2022-05-10 | $4.02 | $4.07 | $3.73 | $3.77 | 453 313 |
| 2022-05-09 | $4.21 | $4.27 | $3.87 | $3.89 | 279 456 |
| 2022-05-06 | $4.55 | $4.55 | $4.19 | $4.31 | 375 491 |
| 2022-05-05 | $4.86 | $4.98 | $4.48 | $4.61 | 306 088 |
| 2022-05-04 | $5.19 | $5.20 | $4.78 | $4.85 | 459 408 |
| 2022-05-03 | $5.19 | $5.23 | $5.04 | $5.17 | 117 288 |
| 2022-05-02 | $5.04 | $5.26 | $5.01 | $5.19 | 119 990 |
| 2022-04-29 | $5.15 | $5.30 | $5.02 | $5.08 | 99 290 |
| 2022-04-28 | $5.01 | $5.26 | $4.84 | $5.26 | 199 120 |
| 2022-04-27 | $5.10 | $5.25 | $4.91 | $4.97 | 284 552 |
| 2022-04-26 | $5.12 | $5.16 | $5.03 | $5.11 | 121 481 |
| 2022-04-25 | $5.06 | $5.25 | $5.00 | $5.13 | 227 213 |
| 2022-04-22 | $5.10 | $5.16 | $5.00 | $5.11 | 131 300 |
| 2022-04-21 | $5.44 | $5.46 | $5.07 | $5.12 | 195 700 |
| 2022-04-20 | $5.41 | $5.50 | $5.22 | $5.38 | 111 500 |
| 2022-04-19 | $5.51 | $5.61 | $5.34 | $5.40 | 183 800 |
| 2022-04-18 | $5.73 | $5.73 | $5.49 | $5.54 | 151 700 |
| 2022-04-14 | $5.76 | $5.83 | $5.59 | $5.79 | 203 245 |
| 2022-04-13 | $5.48 | $5.83 | $5.42 | $5.75 | 179 728 |
| 2022-04-12 | $5.59 | $5.59 | $5.30 | $5.42 | 218 499 |
| 2022-04-11 | $5.77 | $5.78 | $5.45 | $5.50 | 378 116 |
| 2022-04-08 | $5.97 | $5.97 | $5.80 | $5.81 | 146 442 |
| 2022-04-07 | $5.96 | $6.14 | $5.83 | $5.97 | 194 500 |
| 2022-04-06 | $5.71 | $6.19 | $5.69 | $5.95 | 395 100 |
| 2022-04-05 | $5.98 | $6.07 | $5.69 | $5.80 | 198 800 |
| 2022-04-04 | $5.58 | $5.96 | $5.56 | $5.95 | 221 100 |
| 2022-04-01 | $5.66 | $6.00 | $5.50 | $5.55 | 288 089 |
| 2022-03-31 | $5.76 | $5.85 | $5.56 | $5.59 | 248 216 |
| 2022-03-30 | $6.00 | $6.15 | $5.72 | $5.79 | 268 273 |
| 2022-03-29 | $5.65 | $6.15 | $5.52 | $6.01 | 397 800 |
| 2022-03-28 | $5.69 | $5.78 | $5.52 | $5.60 | 163 600 |
| 2022-03-25 | $5.98 | $6.00 | $5.60 | $5.70 | 309 400 |
| 2022-03-24 | $5.81 | $6.02 | $5.62 | $5.93 | 319 100 |
| 2022-03-23 | $5.63 | $5.92 | $5.51 | $5.81 | 172 600 |
| 2022-03-22 | $5.59 | $5.84 | $5.58 | $5.72 | 214 355 |
| 2022-03-21 | $5.59 | $5.75 | $5.53 | $5.59 | 189 655 |
| 2022-03-18 | $5.49 | $5.87 | $5.42 | $5.66 | 398 809 |
| 2022-03-17 | $5.19 | $5.94 | $5.19 | $5.66 | 1 011 200 |
| 2022-03-16 | $5.00 | $5.41 | $4.94 | $5.26 | 892 900 |
| 2022-03-15 | $4.91 | $5.60 | $4.84 | $4.98 | 2 203 800 |
| 2022-03-14 | $4.10 | $4.71 | $4.00 | $4.59 | 1 300 600 |
| 2022-03-11 | $4.04 | $4.10 | $3.78 | $3.78 | 174 700 |
AVEO Pharmaceuticals, Inc., a biopharmaceutical company, develops targeted therapies for patients with cancer and related diseases. The companys pipeline of product candidates include Tivozanib, an tyrosine kinase inhibitor for various vascular endothelial growth factors for renal cell carcinoma and other cancers; Ficlatuzumab, an anti-hepatocyte growth factor inhibitory antibody, which has completed Phase II trial; and AV-203, an anti-ErbB3 mo... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
