Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.620	8.620	7.500	7.500	61,507	-1.18(-13.59%)
Sep 27, 2019	8.660	9.720	8.520	8.680	139,600	+0.21(+2.48%)
Sep 26, 2019	8.540	8.540	8.181	8.470	28,968	-0.10(-1.17%)
Sep 25, 2019	8.730	8.730	8.430	8.570	24,019	-0.10(-1.15%)
Sep 24, 2019	8.600	8.820	8.210	8.670	44,314	+0.18(+2.12%)
Sep 23, 2019	8.320	8.740	8.090	8.490	74,381	+0.14(+1.68%)
Sep 20, 2019	7.770	8.350	7.770	8.350	98,800	+0.27(+3.34%)
Sep 19, 2019	7.000	8.150	7.000	8.080	130,798	+1.14(+16.43%)
Sep 18, 2019	5.840	7.776	5.836	6.940	164,276	+1.02(+17.23%)
Sep 17, 2019	5.750	5.960	5.750	5.920	7,490	+0.07(+1.20%)
Sep 16, 2019	5.670	5.990	5.670	5.850	43,459	+0.07(+1.21%)
Sep 13, 2019	5.770	5.975	5.730	5.780	20,500	+0.01(+0.17%)
Sep 12, 2019	5.730	5.970	5.680	5.770	19,380	-0.03(-0.52%)
Sep 11, 2019	5.650	6.000	5.650	5.800	32,521	+0.13(+2.38%)
Sep 10, 2019	5.690	5.850	5.600	5.665	47,874	+0.02(+0.30%)
Sep 09, 2019	5.700	5.900	5.590	5.648	13,823	-0.05(-0.91%)
Sep 06, 2019	5.570	5.900	5.570	5.700	7,500	+0.10(+1.79%)
Sep 05, 2019	5.890	5.890	5.551	5.600	2,422	-0.28(-4.76%)
Sep 04, 2019	5.850	5.910	5.670	5.880	24,708	+0.04(+0.68%)
Sep 03, 2019	5.980	6.005	5.620	5.840	9,579	-0.12(-2.01%)
Aug 30, 2019	5.880	5.980	5.524	5.960	29,100	+0.36(+6.43%)
Aug 29, 2019	5.890	5.920	5.470	5.600	22,176	-0.04(-0.71%)
Aug 28, 2019	5.340	6.200	5.337	5.640	16,121	+0.36(+6.82%)
Aug 27, 2019	5.860	6.000	5.280	5.280	21,270	-0.41(-7.21%)
Aug 26, 2019	5.990	5.990	5.630	5.690	14,102	-0.11(-1.90%)
Aug 23, 2019	5.930	6.110	5.610	5.800	26,700	-0.29(-4.76%)
Aug 22, 2019	6.110	6.170	5.750	6.090	27,952	+0.01(+0.16%)
Aug 21, 2019	6.120	6.300	5.780	6.080	28,125	-0.04(-0.65%)
Aug 20, 2019	6.350	6.420	6.040	6.120	2,798	-0.11(-1.77%)
Aug 19, 2019	6.260	6.600	6.180	6.230	12,578	-0.02(-0.32%)
Aug 16, 2019	6.220	6.500	6.160	6.250	25,900	+0.10(+1.63%)
Aug 15, 2019	6.899	6.899	6.150	6.150	12,724	-0.25(-3.91%)
Aug 14, 2019	6.170	6.640	6.100	6.400	11,061	+0.19(+3.06%)
Aug 13, 2019	6.700	6.700	6.160	6.210	16,471	-0.25(-3.87%)
Aug 12, 2019	6.320	6.680	6.181	6.460	10,859	+0.31(+5.04%)
Aug 09, 2019	6.550	6.680	6.010	6.150	20,000	-0.45(-6.82%)
Aug 08, 2019	7.290	7.290	6.555	6.600	11,945	-0.28(-4.07%)
Aug 07, 2019	6.540	6.880	6.490	6.880	16,723	-0.01(-0.15%)
Aug 06, 2019	6.601	6.895	6.071	6.890	27,816	+0.69(+11.13%)
Aug 05, 2019	6.010	6.700	6.010	6.200	8,979	-0.36(-5.49%)
Aug 02, 2019	6.590	7.060	6.291	6.560	23,900	-0.04(-0.61%)
Aug 01, 2019	6.690	6.700	6.570	6.600	40,674	+0.05(+0.76%)
Jul 31, 2019	5.890	6.849	5.880	6.550	88,150	+0.72(+12.37%)
Jul 30, 2019	5.900	5.900	5.750	5.829	5,894	+0.14(+2.44%)
Jul 29, 2019	5.730	5.880	5.603	5.690	9,335	+0.01(+0.18%)
Jul 26, 2019	5.640	5.800	5.630	5.680	2,500	+0.00(+0.00%)
Jul 25, 2019	5.560	5.730	5.560	5.680	3,444	+0.04(+0.71%)
Jul 24, 2019	5.280	5.640	5.280	5.640	15,977	+0.37(+7.02%)
Jul 23, 2019	5.180	5.490	5.060	5.270	5,232	+0.07(+1.35%)
Jul 22, 2019	5.300	5.550	5.070	5.200	76,184	-0.15(-2.80%)
Jul 19, 2019	5.390	5.390	5.200	5.350	14,900	+0.05(+0.94%)
Jul 18, 2019	5.655	5.655	5.138	5.300	124,489	-0.31(-5.53%)
Jul 17, 2019	5.730	5.760	5.610	5.610	10,865	-0.01(-0.18%)
Jul 16, 2019	5.840	5.840	5.620	5.620	2,256	-0.09(-1.58%)
Jul 15, 2019	5.960	5.960	5.500	5.710	50,432	-0.19(-3.22%)
Jul 12, 2019	6.000	6.000	5.900	5.900	12,100	-0.10(-1.67%)
Jul 11, 2019	5.900	6.000	5.860	6.000	2,989	+0.00(+0.00%)
Jul 10, 2019	6.000	6.000	5.801	6.000	12,934	+0.00(+0.00%)
Jul 09, 2019	5.730	6.000	5.690	6.000	7,625	+0.33(+5.82%)
Jul 08, 2019	5.750	5.850	5.600	5.670	8,635	-0.05(-0.88%)
Jul 05, 2019	5.780	5.890	5.720	5.720	21,000	-0.00(-0.01%)
Jul 03, 2019	5.680	5.890	5.610	5.721	17,300	-0.01(-0.17%)
Jul 02, 2019	5.900	5.900	5.660	5.730	6,001	-0.11(-1.88%)

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.

Aravive Inc (NQ: ARAV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Aravive Inc (NQ: ARAV )

Historical Prices

Sections

Services