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 (%)
Dec 31, 2020 5.640 5.640 5.640 61,917 -0.34(-5.69%)
Dec 30, 2020 5.910 6.010 5.740 5.980 61,917 +0.11(+1.87%)
Dec 29, 2020 6.100 6.140 5.610 5.870 229,262 -0.17(-2.81%)
Dec 28, 2020 6.230 6.390 6.000 6.040 92,831 -0.14(-2.27%)
Dec 24, 2020 6.320 6.350 6.110 6.180 28,200 -0.12(-1.90%)
Dec 23, 2020 6.300 6.390 6.140 6.300 90,295 +0.07(+1.12%)
Dec 22, 2020 6.260 6.360 6.090 6.230 74,104 -0.06(-0.95%)
Dec 21, 2020 6.000 6.420 5.970 6.290 99,189 +0.10(+1.62%)
Dec 18, 2020 6.540 6.540 6.130 6.190 172,400 -0.24(-3.73%)
Dec 17, 2020 6.190 6.550 6.130 6.430 105,774 +0.25(+4.05%)
Dec 16, 2020 6.580 6.580 6.160 6.180 115,017 -0.32(-4.92%)
Dec 15, 2020 6.490 6.830 6.200 6.500 124,188 +0.15(+2.36%)
Dec 14, 2020 6.450 6.600 6.070 6.350 220,451 +0.10(+1.60%)
Dec 11, 2020 6.290 6.380 5.900 6.250 167,400 +0.02(+0.32%)
Dec 10, 2020 5.960 6.380 5.950 6.230 208,639 +0.22(+3.66%)
Dec 09, 2020 6.600 6.728 5.850 6.010 540,177 -0.50(-7.68%)
Dec 08, 2020 6.140 7.250 5.910 6.510 1,855,426 +0.74(+12.82%)
Dec 07, 2020 5.790 5.900 5.661 5.770 60,011 +0.03(+0.52%)
Dec 04, 2020 5.730 5.950 5.690 5.740 94,400 +0.06(+1.06%)
Dec 03, 2020 5.940 5.995 5.650 5.680 75,839 -0.11(-1.90%)
Dec 02, 2020 5.640 5.870 5.550 5.790 64,984 +0.11(+1.94%)
Dec 01, 2020 5.820 6.050 5.600 5.680 98,254 -0.13(-2.24%)
Nov 30, 2020 5.640 5.840 5.380 5.810 99,412 +0.17(+3.01%)
Nov 27, 2020 5.750 5.892 5.620 5.640 52,600 -0.15(-2.59%)
Nov 25, 2020 5.860 6.000 5.652 5.790 77,700 -0.13(-2.20%)
Nov 24, 2020 5.360 6.050 5.350 5.920 215,143 +0.59(+11.07%)
Nov 23, 2020 5.590 5.678 5.290 5.330 88,679 -0.16(-2.91%)
Nov 20, 2020 5.570 5.660 5.330 5.490 133,300 -0.16(-2.83%)
Nov 19, 2020 5.810 5.850 5.550 5.650 108,231 -0.16(-2.75%)
Nov 18, 2020 6.150 6.400 5.760 5.810 145,973 -0.30(-4.91%)
Nov 17, 2020 6.140 6.280 5.630 6.110 243,303 -0.15(-2.40%)
Nov 16, 2020 5.740 6.435 5.550 6.260 336,509 +0.72(+13.00%)
Nov 13, 2020 5.450 5.650 5.180 5.540 186,000 +0.19(+3.55%)
Nov 12, 2020 5.290 5.400 5.040 5.350 135,386 +0.05(+0.94%)
Nov 11, 2020 5.290 5.480 5.020 5.300 140,503 +0.09(+1.73%)
Nov 10, 2020 5.110 5.350 4.810 5.210 129,998 +0.43(+9.00%)
Nov 09, 2020 4.720 4.940 4.410 4.780 93,900 +0.42(+9.63%)
Nov 06, 2020 4.630 4.798 4.270 4.360 144,200 -0.49(-10.10%)
Nov 05, 2020 4.910 4.980 4.740 4.850 60,988 +0.04(+0.83%)
Nov 04, 2020 4.880 5.150 4.700 4.810 74,257 -0.12(-2.43%)
Nov 03, 2020 4.830 4.980 4.530 4.930 69,555 +0.22(+4.67%)
Nov 02, 2020 4.750 4.750 4.450 4.710 95,624 +0.08(+1.73%)
Oct 30, 2020 4.770 4.790 4.420 4.630 122,500 -0.16(-3.34%)
Oct 29, 2020 4.630 4.820 4.540 4.790 65,898 +0.12(+2.57%)
Oct 28, 2020 4.760 4.760 4.540 4.670 148,050 -0.25(-5.08%)
Oct 27, 2020 4.930 4.980 4.710 4.920 112,421 -0.01(-0.20%)
Oct 26, 2020 5.200 5.200 4.860 4.930 82,350 -0.30(-5.74%)
Oct 23, 2020 5.220 5.300 5.030 5.230 55,500 +0.06(+1.16%)
Oct 22, 2020 5.220 5.330 5.050 5.170 80,418 -0.03(-0.58%)
Oct 21, 2020 5.120 5.390 4.990 5.200 97,076 +0.14(+2.77%)
Oct 20, 2020 5.290 5.290 4.860 5.060 178,188 -0.22(-4.17%)
Oct 19, 2020 5.070 5.500 5.010 5.280 158,059 +0.21(+4.14%)
Oct 16, 2020 5.020 5.210 5.000 5.070 41,800 +0.04(+0.80%)
Oct 15, 2020 4.960 5.070 4.830 5.030 69,110 -0.02(-0.40%)
Oct 14, 2020 5.130 5.240 4.960 5.050 55,320 -0.10(-1.94%)
Oct 13, 2020 4.960 5.230 4.950 5.150 68,620 +0.16(+3.21%)
Oct 12, 2020 5.240 5.240 4.950 4.990 82,383 -0.21(-4.04%)
Oct 09, 2020 4.940 5.220 4.880 5.200 75,100 +0.27(+5.48%)
Oct 08, 2020 5.080 5.110 4.880 4.930 75,617 -0.06(-1.20%)
Oct 07, 2020 4.880 5.060 4.670 4.990 103,701 +0.11(+2.25%)
Oct 06, 2020 5.090 5.190 4.840 4.880 85,263 -0.16(-3.17%)
Oct 05, 2020 4.870 5.120 4.800 5.040 101,777 +0.24(+5.00%)
Oct 02, 2020 4.620 4.850 4.600 4.800 132,600 +0.06(+1.27%)
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.