Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aravive Inc (NQ: ARAV )

0.0401 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.230 1.285 1.230 1.260 182,838 +0.01(+0.80%)
Jun 29, 2023 1.280 1.320 1.230 1.250 216,139 -0.03(-2.34%)
Jun 28, 2023 1.330 1.350 1.260 1.280 165,235 -0.06(-4.83%)
Jun 27, 2023 1.320 1.370 1.320 1.345 236,977 +0.00(+0.37%)
Jun 26, 2023 1.450 1.500 1.290 1.340 505,740 -0.12(-8.22%)
Jun 23, 2023 1.500 1.530 1.460 1.460 165,353 -0.06(-3.95%)
Jun 22, 2023 1.520 1.580 1.500 1.520 108,912 -0.01(-0.65%)
Jun 21, 2023 1.560 1.600 1.500 1.530 260,704 -0.02(-1.29%)
Jun 20, 2023 1.580 1.590 1.510 1.550 497,491 +0.02(+1.31%)
Jun 16, 2023 1.570 1.610 1.510 1.530 611,000 -0.04(-2.55%)
Jun 15, 2023 1.580 1.600 1.520 1.570 266,106 -0.01(-0.63%)
Jun 14, 2023 1.640 1.660 1.550 1.580 282,425 -0.04(-2.47%)
Jun 13, 2023 1.570 1.670 1.570 1.620 178,423 +0.05(+3.18%)
Jun 12, 2023 1.700 1.750 1.530 1.570 553,257 -0.08(-4.85%)
Jun 09, 2023 1.740 1.770 1.650 1.650 246,070 -0.06(-3.51%)
Jun 08, 2023 1.610 1.720 1.560 1.710 320,991 +0.11(+6.87%)
Jun 07, 2023 1.770 1.770 1.580 1.600 527,474 -0.17(-9.60%)
Jun 06, 2023 1.740 1.820 1.730 1.770 272,461 -0.01(-0.56%)
Jun 05, 2023 1.800 1.980 1.760 1.780 428,703 -0.02(-1.11%)
Jun 02, 2023 1.780 1.850 1.760 1.800 454,612 +0.04(+2.27%)
Jun 01, 2023 1.740 1.840 1.710 1.760 388,196 +0.06(+3.53%)
May 31, 2023 1.640 1.730 1.560 1.700 487,026 +0.07(+4.29%)
May 30, 2023 1.650 1.769 1.595 1.630 730,646 +0.05(+3.16%)
May 26, 2023 1.560 1.610 1.420 1.580 287,067 +0.11(+7.48%)
May 25, 2023 1.490 1.550 1.440 1.470 88,317 -0.01(-0.68%)
May 24, 2023 1.540 1.580 1.450 1.480 249,931 -0.07(-4.52%)
May 23, 2023 1.620 1.700 1.540 1.550 173,958 -0.08(-4.91%)
May 22, 2023 1.600 1.680 1.600 1.630 109,610 +0.03(+1.87%)
May 19, 2023 1.610 1.680 1.580 1.600 149,955 +0.03(+1.91%)
May 18, 2023 1.650 1.700 1.540 1.570 206,929 -0.06(-3.68%)
May 17, 2023 1.630 1.700 1.611 1.630 219,658 +0.02(+1.24%)
May 16, 2023 1.680 1.680 1.570 1.610 177,864 +0.01(+0.63%)
May 15, 2023 1.640 1.687 1.590 1.600 259,232 -0.01(-0.62%)
May 12, 2023 1.750 1.770 1.580 1.610 210,712 -0.11(-6.40%)
May 11, 2023 1.690 1.740 1.650 1.720 218,214 +0.03(+1.78%)
May 10, 2023 1.670 1.720 1.620 1.690 133,063 +0.03(+1.81%)
May 09, 2023 1.610 1.720 1.580 1.660 209,756 +0.05(+3.11%)
May 08, 2023 1.590 1.600 1.540 1.610 102,568 +0.01(+0.63%)
May 05, 2023 1.600 1.660 1.580 1.600 124,628 +0.01(+0.63%)
May 04, 2023 1.600 1.650 1.540 1.590 206,320 +0.00(+0.00%)
May 03, 2023 1.550 1.640 1.550 1.590 106,337 +0.06(+3.92%)
May 02, 2023 1.640 1.650 1.510 1.530 88,793 -0.13(-7.83%)
May 01, 2023 1.400 1.696 1.400 1.660 181,465 +0.24(+16.90%)
Apr 28, 2023 1.480 1.520 1.410 1.420 188,685 -0.07(-4.70%)
Apr 27, 2023 1.550 1.630 1.484 1.490 282,096 -0.04(-2.61%)
Apr 26, 2023 1.610 1.610 1.520 1.530 162,690 -0.05(-3.47%)
Apr 25, 2023 1.700 1.770 1.560 1.585 203,050 -0.07(-4.52%)
Apr 24, 2023 1.710 1.785 1.610 1.660 308,148 -0.04(-2.35%)
Apr 21, 2023 1.710 1.768 1.670 1.700 151,817 -0.01(-0.58%)
Apr 20, 2023 1.790 1.859 1.660 1.710 147,796 -0.09(-5.00%)
Apr 19, 2023 1.780 1.860 1.760 1.800 106,244 -0.01(-0.55%)
Apr 18, 2023 1.900 1.900 1.760 1.810 93,701 -0.03(-1.63%)
Apr 17, 2023 1.700 1.895 1.690 1.840 271,047 +0.16(+9.52%)
Apr 14, 2023 1.730 1.750 1.650 1.680 236,530 -0.05(-2.89%)
Apr 13, 2023 1.680 1.770 1.650 1.730 423,491 +0.04(+2.37%)
Apr 12, 2023 1.820 1.820 1.690 1.690 254,515 -0.08(-4.52%)
Apr 11, 2023 1.880 1.930 1.750 1.770 348,203 -0.09(-4.84%)
Apr 10, 2023 1.880 1.930 1.800 1.860 149,396 -0.02(-1.06%)
Apr 06, 2023 1.910 1.940 1.850 1.880 256,346 -0.04(-2.08%)
Apr 05, 2023 1.790 1.970 1.780 1.920 192,453 +0.11(+6.08%)
Apr 04, 2023 1.860 1.910 1.770 1.810 141,477 -0.06(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.