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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.