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 (%)
Nov 30, 2021 3.250 3.350 3.150 3.220 134,057 -0.03(-0.92%)
Nov 29, 2021 3.430 3.450 3.250 3.250 123,970 -0.14(-4.13%)
Nov 26, 2021 3.350 3.490 3.281 3.390 103,077 -0.11(-3.14%)
Nov 24, 2021 3.480 3.548 3.450 3.500 80,024 +0.01(+0.29%)
Nov 23, 2021 3.510 3.570 3.470 3.490 84,865 -0.01(-0.29%)
Nov 22, 2021 3.620 3.636 3.500 3.500 86,838 -0.13(-3.58%)
Nov 19, 2021 3.540 3.700 3.490 3.630 44,152 +0.06(+1.68%)
Nov 18, 2021 3.720 3.720 3.500 3.570 128,824 -0.14(-3.77%)
Nov 17, 2021 3.750 3.760 3.670 3.710 53,365 -0.04(-1.07%)
Nov 16, 2021 3.960 3.970 3.720 3.750 90,506 -0.21(-5.30%)
Nov 15, 2021 4.050 4.070 3.850 3.960 114,608 -0.09(-2.22%)
Nov 12, 2021 3.870 4.050 3.836 4.050 117,277 +0.25(+6.58%)
Nov 11, 2021 3.820 3.850 3.750 3.800 41,920 +0.01(+0.26%)
Nov 10, 2021 3.970 3.781 3.790 103,951 -0.24(-5.96%)
Nov 09, 2021 4.130 4.250 4.000 4.030 106,426 -0.04(-0.98%)
Nov 08, 2021 3.890 4.200 3.890 4.070 175,109 +0.12(+3.04%)
Nov 05, 2021 3.900 3.960 3.730 3.950 82,249 +0.09(+2.33%)
Nov 04, 2021 3.550 3.890 3.550 3.860 38,004 -0.03(-0.77%)
Nov 03, 2021 3.700 3.890 3.670 3.890 47,334 +0.19(+5.14%)
Nov 02, 2021 3.630 3.752 3.600 3.700 46,751 +0.11(+3.06%)
Nov 01, 2021 3.660 3.850 3.570 3.590 104,131 +0.04(+1.13%)
Oct 29, 2021 3.610 3.690 3.550 3.550 38,931 -0.08(-2.20%)
Oct 28, 2021 3.670 3.675 3.550 3.630 34,183 +0.00(+0.00%)
Oct 27, 2021 3.660 3.770 3.560 3.630 43,817 -0.03(-0.82%)
Oct 26, 2021 3.650 3.660 73,292 +0.05(+1.39%)
Oct 25, 2021 3.700 3.700 3.540 3.610 64,426 -0.06(-1.63%)
Oct 22, 2021 3.740 3.740 3.580 3.670 64,423 -0.04(-1.21%)
Oct 21, 2021 3.700 3.808 3.700 3.715 19,264 -0.03(-0.67%)
Oct 20, 2021 3.800 3.900 3.680 3.740 72,822 -0.03(-0.80%)
Oct 19, 2021 3.760 3.890 3.750 3.770 34,110 +0.01(+0.27%)
Oct 18, 2021 3.670 3.790 3.620 3.760 54,713 +0.08(+2.17%)
Oct 15, 2021 3.860 3.860 3.650 3.680 47,284 -0.15(-3.92%)
Oct 14, 2021 3.830 3.870 3.800 3.830 61,289 +0.04(+1.06%)
Oct 13, 2021 3.780 3.820 3.700 3.790 41,124 +0.03(+0.80%)
Oct 12, 2021 3.640 3.770 3.600 3.760 20,500 +0.14(+3.87%)
Oct 11, 2021 3.570 3.640 3.520 3.620 50,167 +0.05(+1.40%)
Oct 08, 2021 3.500 3.620 3.470 3.570 84,758 +0.04(+1.13%)
Oct 07, 2021 3.620 3.700 3.500 3.530 62,951 -0.06(-1.67%)
Oct 06, 2021 3.560 3.615 3.480 3.590 114,262 +0.03(+0.84%)
Oct 05, 2021 3.610 3.660 3.500 3.560 94,554 -0.03(-0.84%)
Oct 04, 2021 3.780 3.780 3.560 3.590 306,384 -0.09(-2.45%)
Oct 01, 2021 3.770 3.840 3.580 3.680 105,500 -0.04(-1.08%)
Sep 30, 2021 3.800 3.910 3.690 3.720 162,569 +0.05(+1.36%)
Sep 29, 2021 3.890 3.930 3.650 3.670 112,985 -0.12(-3.17%)
Sep 28, 2021 4.130 4.160 3.750 3.790 174,725 -0.37(-8.89%)
Sep 27, 2021 4.050 4.320 4.050 4.160 129,591 +0.14(+3.48%)
Sep 24, 2021 4.050 4.110 3.980 4.020 87,077 -0.07(-1.71%)
Sep 23, 2021 4.100 4.110 3.950 4.090 64,916 +0.02(+0.49%)
Sep 22, 2021 4.050 4.100 3.950 4.070 73,617 +0.02(+0.49%)
Sep 21, 2021 3.860 4.240 3.860 4.050 87,470 +0.21(+5.47%)
Sep 20, 2021 3.950 4.020 3.780 3.840 79,973 -0.20(-4.95%)
Sep 17, 2021 3.850 4.085 3.830 4.040 140,348 +0.15(+3.86%)
Sep 16, 2021 3.900 3.960 3.810 3.890 33,682 -0.02(-0.51%)
Sep 15, 2021 3.850 3.940 3.790 3.910 64,141 +0.10(+2.62%)
Sep 14, 2021 4.000 4.010 3.770 3.810 95,511 -0.11(-2.81%)
Sep 13, 2021 3.970 4.050 3.870 3.920 73,880 -0.05(-1.26%)
Sep 10, 2021 3.980 4.070 3.940 3.970 54,315 +0.00(+0.00%)
Sep 09, 2021 4.030 4.030 3.935 3.970 65,762 -0.03(-0.75%)
Sep 08, 2021 4.100 4.100 3.970 4.000 57,975 -0.06(-1.48%)
Sep 07, 2021 4.150 4.210 4.010 4.060 55,538 -0.09(-2.17%)
Sep 03, 2021 4.270 4.300 4.030 4.150 72,986 -0.12(-2.81%)
Sep 02, 2021 4.230 4.310 4.160 4.270 68,720 +0.06(+1.43%)
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.