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 (%)
May 29, 2020 12.17 12.88 12.15 12.81 139,700 +0.57(+4.66%)
May 28, 2020 12.26 12.50 11.56 12.24 125,087 -0.01(-0.08%)
May 27, 2020 12.82 12.87 11.90 12.25 80,483 -0.47(-3.69%)
May 26, 2020 12.90 13.24 12.50 12.72 139,779 -0.05(-0.39%)
May 22, 2020 13.00 13.19 12.68 12.77 51,200 -0.32(-2.44%)
May 21, 2020 12.98 13.24 12.50 13.09 87,053 +0.17(+1.32%)
May 20, 2020 12.40 13.08 12.40 12.92 81,130 +0.69(+5.64%)
May 19, 2020 12.63 12.97 12.20 12.23 98,386 -0.34(-2.70%)
May 18, 2020 12.90 13.19 12.33 12.57 104,705 +0.13(+1.05%)
May 15, 2020 12.65 13.00 12.21 12.44 87,500 -0.25(-1.97%)
May 14, 2020 12.15 12.91 11.75 12.69 105,890 +0.22(+1.76%)
May 13, 2020 13.52 13.74 12.00 12.47 141,412 -1.00(-7.42%)
May 12, 2020 14.02 14.52 13.21 13.47 188,050 -0.83(-5.80%)
May 11, 2020 11.75 14.47 11.75 14.30 297,247 +2.56(+21.81%)
May 08, 2020 11.47 11.99 10.87 11.74 155,600 +0.24(+2.09%)
May 07, 2020 10.72 11.85 10.54 11.50 140,735 -0.34(-2.87%)
May 06, 2020 12.04 12.25 11.64 11.84 129,822 -0.12(-1.00%)
May 05, 2020 12.22 12.56 11.72 11.96 111,921 +0.00(+0.00%)
May 04, 2020 11.02 12.08 10.62 11.96 131,244 +0.75(+6.69%)
May 01, 2020 13.20 13.23 11.08 11.21 213,600 -2.22(-16.53%)
Apr 30, 2020 12.64 13.76 12.34 13.43 251,092 +0.79(+6.25%)
Apr 29, 2020 12.95 13.36 12.34 12.64 209,356 -0.07(-0.55%)
Apr 28, 2020 14.30 14.30 12.06 12.71 254,068 -1.11(-8.03%)
Apr 27, 2020 13.94 14.24 13.35 13.82 263,720 +0.12(+0.88%)
Apr 24, 2020 13.25 13.87 13.06 13.70 250,500 +0.69(+5.30%)
Apr 23, 2020 12.76 13.19 12.36 13.01 260,644 +0.58(+4.67%)
Apr 22, 2020 12.89 12.93 12.15 12.43 311,907 -0.02(-0.16%)
Apr 21, 2020 12.20 12.72 11.90 12.45 443,030 +0.36(+2.98%)
Apr 20, 2020 11.01 12.43 11.01 12.09 484,325 +0.68(+5.96%)
Apr 17, 2020 10.74 11.87 10.56 11.41 370,700 +1.08(+10.45%)
Apr 16, 2020 10.46 10.60 9.860 10.33 188,176 +0.12(+1.18%)
Apr 15, 2020 9.670 10.74 9.055 10.21 302,033 +0.76(+8.04%)
Apr 14, 2020 8.920 9.600 8.668 9.450 295,388 +0.85(+9.88%)
Apr 13, 2020 7.420 9.720 7.150 8.600 319,412 +1.15(+15.44%)
Apr 09, 2020 6.090 7.660 6.090 7.450 252,100 +1.29(+20.94%)
Apr 08, 2020 6.230 6.240 5.740 6.160 97,275 +0.33(+5.66%)
Apr 07, 2020 6.230 6.590 5.640 5.830 76,379 -0.11(-1.85%)
Apr 06, 2020 5.450 6.050 5.450 5.940 87,765 +0.57(+10.61%)
Apr 03, 2020 5.170 5.670 5.020 5.370 82,200 +0.19(+3.67%)
Apr 02, 2020 5.150 5.470 5.000 5.180 44,580 +0.00(+0.00%)
Apr 01, 2020 5.750 5.750 5.040 5.180 50,339 -0.58(-10.07%)
Mar 31, 2020 5.670 6.000 5.570 5.760 68,584 +0.10(+1.77%)
Mar 30, 2020 5.940 6.020 5.460 5.660 91,183 -0.20(-3.41%)
Mar 27, 2020 4.950 6.030 4.800 5.860 131,100 +0.51(+9.53%)
Mar 26, 2020 5.310 5.460 5.020 5.350 103,901 +0.05(+0.94%)
Mar 25, 2020 4.590 5.320 4.370 5.300 120,575 +0.78(+17.26%)
Mar 24, 2020 4.210 4.650 4.120 4.520 104,261 +0.49(+12.16%)
Mar 23, 2020 3.650 4.140 3.650 4.030 179,139 +0.39(+10.71%)
Mar 20, 2020 3.810 4.150 3.630 3.640 209,500 -0.16(-4.21%)
Mar 19, 2020 3.800 4.220 3.530 3.800 171,119 +0.09(+2.43%)
Mar 18, 2020 3.700 4.296 3.610 3.710 121,537 -0.47(-11.24%)
Mar 17, 2020 3.730 4.350 3.500 4.180 356,629 +0.68(+19.43%)
Mar 16, 2020 4.010 4.280 3.340 3.500 301,275 -0.85(-19.54%)
Mar 13, 2020 4.810 4.884 4.010 4.350 252,600 +0.30(+7.41%)
Mar 12, 2020 4.540 4.760 4.010 4.050 165,863 -0.94(-18.84%)
Mar 11, 2020 5.840 5.990 4.930 4.990 184,756 -0.97(-16.28%)
Mar 10, 2020 6.690 6.765 5.820 5.960 150,716 -0.55(-8.45%)
Mar 09, 2020 7.500 7.500 6.500 6.510 193,140 -1.41(-17.80%)
Mar 06, 2020 8.330 8.380 7.710 7.920 121,200 -0.54(-6.38%)
Mar 05, 2020 8.430 8.595 8.110 8.460 61,867 -0.05(-0.59%)
Mar 04, 2020 8.380 8.797 8.310 8.510 136,163 +0.22(+2.65%)
Mar 03, 2020 8.440 8.750 8.200 8.290 55,261 -0.17(-2.01%)
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.