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 (%)
Aug 31, 2020 5.800 5.860 5.530 5.700 200,957 -0.13(-2.23%)
Aug 28, 2020 5.710 5.860 5.680 5.830 122,000 +0.10(+1.75%)
Aug 27, 2020 5.830 5.920 5.560 5.730 235,550 -0.08(-1.38%)
Aug 26, 2020 6.170 6.170 5.760 5.810 135,232 -0.27(-4.44%)
Aug 25, 2020 5.930 6.250 5.800 6.080 202,776 +0.15(+2.53%)
Aug 24, 2020 6.290 6.290 5.870 5.930 222,508 -0.21(-3.42%)
Aug 21, 2020 6.520 6.607 6.100 6.140 262,000 -0.45(-6.83%)
Aug 20, 2020 6.650 6.700 6.300 6.590 169,962 -0.07(-1.05%)
Aug 19, 2020 6.500 6.840 6.390 6.660 263,759 +0.19(+2.94%)
Aug 18, 2020 6.470 6.605 6.260 6.470 203,599 +0.06(+0.94%)
Aug 17, 2020 6.500 6.520 6.070 6.410 350,087 -0.03(-0.47%)
Aug 14, 2020 6.190 6.740 5.950 6.440 873,100 +0.49(+8.24%)
Aug 13, 2020 5.820 6.100 5.620 5.950 311,418 +0.12(+2.06%)
Aug 12, 2020 5.830 6.050 5.740 5.830 199,485 +0.04(+0.69%)
Aug 11, 2020 6.150 6.150 5.620 5.790 592,584 -0.20(-3.34%)
Aug 10, 2020 6.050 6.650 5.900 5.990 379,472 -0.04(-0.66%)
Aug 07, 2020 5.580 6.240 5.430 6.030 470,300 +0.46(+8.26%)
Aug 06, 2020 6.000 6.020 5.500 5.570 368,300 -0.33(-5.59%)
Aug 05, 2020 6.010 6.220 5.770 5.900 358,278 +0.17(+2.97%)
Aug 04, 2020 6.000 6.160 5.720 5.730 476,384 -0.26(-4.34%)
Aug 03, 2020 5.920 6.170 5.780 5.990 513,220 +0.10(+1.70%)
Jul 31, 2020 6.200 6.223 5.700 5.890 278,700 -0.26(-4.23%)
Jul 30, 2020 6.170 6.630 6.020 6.150 491,393 -0.04(-0.65%)
Jul 29, 2020 6.610 6.610 6.000 6.190 519,179 -0.47(-7.06%)
Jul 28, 2020 7.000 7.000 6.550 6.660 388,903 -0.43(-6.06%)
Jul 27, 2020 7.920 8.210 7.030 7.090 295,278 -0.82(-10.37%)
Jul 24, 2020 9.140 9.140 7.910 7.910 279,900 -1.09(-12.11%)
Jul 23, 2020 10.56 10.91 8.900 9.000 543,370 -1.39(-13.38%)
Jul 22, 2020 10.72 10.85 10.26 10.39 79,573 -0.36(-3.35%)
Jul 21, 2020 10.40 10.88 10.17 10.75 160,630 +0.50(+4.88%)
Jul 20, 2020 10.60 11.35 10.05 10.25 259,191 -0.33(-3.12%)
Jul 17, 2020 10.62 11.12 10.49 10.58 110,600 -0.13(-1.21%)
Jul 16, 2020 11.03 11.03 10.63 10.71 89,712 -0.46(-4.12%)
Jul 15, 2020 10.87 11.43 10.65 11.17 119,953 +0.54(+5.08%)
Jul 14, 2020 10.58 10.81 10.35 10.63 115,975 +0.03(+0.28%)
Jul 13, 2020 11.22 11.42 10.58 10.60 140,945 -0.49(-4.42%)
Jul 10, 2020 11.17 11.40 11.02 11.09 74,700 -0.24(-2.12%)
Jul 09, 2020 11.66 11.77 11.00 11.33 140,479 -0.24(-2.07%)
Jul 08, 2020 12.06 12.18 11.26 11.57 164,969 -0.49(-4.06%)
Jul 07, 2020 11.97 12.36 11.96 12.06 69,747 +0.14(+1.17%)
Jul 06, 2020 11.91 12.00 11.31 11.92 198,374 +0.28(+2.41%)
Jul 02, 2020 11.62 11.96 11.09 11.64 159,100 +0.21(+1.84%)
Jul 01, 2020 11.71 12.16 11.19 11.43 128,982 -0.21(-1.80%)
Jun 30, 2020 12.05 12.16 11.42 11.64 211,950 -0.36(-3.00%)
Jun 29, 2020 13.18 13.37 11.37 12.00 529,364 -2.10(-14.89%)
Jun 26, 2020 14.71 14.87 13.52 14.10 1,726,800 -0.71(-4.79%)
Jun 25, 2020 14.35 14.94 14.08 14.81 229,727 +0.70(+4.96%)
Jun 24, 2020 14.33 14.59 13.48 14.11 154,118 -0.21(-1.47%)
Jun 23, 2020 14.58 14.73 14.27 14.32 126,709 -0.18(-1.24%)
Jun 22, 2020 14.51 14.51 14.19 14.50 108,839 -0.02(-0.14%)
Jun 19, 2020 14.18 14.73 14.09 14.52 261,600 +0.39(+2.76%)
Jun 18, 2020 13.46 14.19 13.46 14.13 102,249 +0.58(+4.28%)
Jun 17, 2020 13.70 13.81 13.46 13.55 60,153 -0.12(-0.88%)
Jun 16, 2020 14.24 14.24 13.14 13.67 96,869 -0.17(-1.23%)
Jun 15, 2020 12.07 14.16 12.07 13.84 170,564 +1.43(+11.52%)
Jun 12, 2020 12.29 12.63 11.87 12.41 74,900 +0.44(+3.68%)
Jun 11, 2020 12.92 13.19 11.71 11.97 107,442 -1.06(-8.14%)
Jun 10, 2020 12.53 13.67 12.37 13.03 106,503 +0.42(+3.33%)
Jun 09, 2020 12.51 12.88 12.50 12.61 91,151 -0.11(-0.86%)
Jun 08, 2020 12.08 12.89 12.08 12.72 111,334 +0.57(+4.69%)
Jun 05, 2020 12.28 12.68 12.02 12.15 87,100 -0.05(-0.41%)
Jun 04, 2020 12.53 12.83 11.92 12.20 98,553 -0.42(-3.33%)
Jun 03, 2020 13.07 13.24 12.62 12.62 129,900 -0.39(-3.00%)
Jun 02, 2020 12.70 13.10 12.36 13.01 111,543 +0.29(+2.28%)
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.