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 (%)
Jun 30, 2022 0.9900 0.9900 0.9700 0.9879 22,907 -0.00(-0.26%)
Jun 29, 2022 0.9600 1.010 0.9500 0.9905 32,348 +0.03(+3.34%)
Jun 28, 2022 1.000 1.040 0.9355 0.9585 97,402 -0.04(-4.15%)
Jun 27, 2022 1.010 1.030 0.9880 1.000 90,736 -0.04(-3.85%)
Jun 24, 2022 1.020 1.050 0.9861 1.040 77,703 +0.03(+2.97%)
Jun 23, 2022 0.9500 1.020 0.9500 1.010 80,089 +0.06(+6.44%)
Jun 22, 2022 0.9797 0.9900 0.9489 0.9489 118,934 -0.06(-6.05%)
Jun 21, 2022 1.020 1.040 0.9501 1.010 69,486 +0.08(+8.36%)
Jun 17, 2022 1.080 1.130 0.9301 0.9321 230,533 -0.11(-10.37%)
Jun 16, 2022 1.080 1.100 0.9934 1.040 140,686 -0.05(-4.59%)
Jun 15, 2022 1.100 1.159 1.060 1.090 52,182 +0.01(+0.93%)
Jun 14, 2022 1.120 1.120 1.080 1.080 20,680 -0.02(-1.82%)
Jun 13, 2022 1.160 1.180 1.090 1.100 68,925 -0.07(-5.98%)
Jun 10, 2022 1.220 1.260 1.130 1.170 70,381 -0.04(-3.31%)
Jun 09, 2022 1.210 1.250 1.120 1.210 123,835 +0.00(+0.00%)
Jun 08, 2022 1.230 1.250 1.170 1.210 94,939 +0.03(+2.54%)
Jun 07, 2022 1.180 1.210 1.140 1.180 98,100 -0.02(-1.67%)
Jun 06, 2022 1.210 1.260 1.130 1.200 209,491 -0.01(-0.83%)
Jun 03, 2022 1.310 1.405 1.080 1.210 803,991 -0.01(-0.82%)
Jun 02, 2022 1.290 1.340 1.210 1.220 150,882 -0.06(-4.69%)
Jun 01, 2022 1.330 1.340 1.200 1.280 65,966 -0.03(-2.29%)
May 31, 2022 1.230 1.310 1.220 1.310 57,998 +0.09(+7.15%)
May 27, 2022 1.260 1.260 1.140 1.223 125,977 +0.09(+8.19%)
May 26, 2022 1.070 1.148 1.070 1.130 42,224 +0.04(+3.67%)
May 25, 2022 1.100 1.110 1.060 1.090 34,586 +0.01(+0.93%)
May 24, 2022 1.080 1.145 1.080 1.080 42,851 +0.00(+0.00%)
May 23, 2022 1.120 1.140 1.060 1.080 66,451 +0.01(+0.93%)
May 20, 2022 1.150 1.150 1.030 1.070 58,736 -0.01(-0.93%)
May 19, 2022 1.020 1.170 1.020 1.080 29,972 +0.02(+1.89%)
May 18, 2022 1.090 1.150 1.040 1.060 40,654 -0.04(-3.64%)
May 17, 2022 1.150 1.150 1.060 1.100 120,671 -0.02(-1.79%)
May 16, 2022 1.160 1.175 1.100 1.120 56,577 +0.02(+1.82%)
May 13, 2022 1.130 1.350 1.070 1.100 65,607 -0.02(-1.79%)
May 12, 2022 1.120 1.280 1.060 1.120 158,160 -0.03(-2.61%)
May 11, 2022 1.220 1.220 1.100 1.150 78,229 -0.07(-5.74%)
May 10, 2022 1.320 1.330 1.110 1.220 89,932 -0.03(-2.40%)
May 09, 2022 1.370 1.410 1.210 1.250 90,996 -0.11(-8.09%)
May 06, 2022 1.400 1.440 1.310 1.360 31,778 +0.01(+0.74%)
May 05, 2022 1.460 1.460 1.290 1.350 59,337 -0.11(-7.53%)
May 04, 2022 1.480 1.480 1.380 1.460 57,243 -0.01(-0.68%)
May 03, 2022 1.510 1.510 1.420 1.470 21,262 -0.04(-2.65%)
May 02, 2022 1.400 1.518 1.350 1.510 124,550 +0.14(+10.22%)
Apr 29, 2022 1.440 1.449 1.350 1.370 39,528 -0.05(-3.52%)
Apr 28, 2022 1.420 1.530 1.330 1.420 169,264 -0.01(-0.70%)
Apr 27, 2022 1.440 1.470 1.410 1.430 53,356 -0.04(-2.72%)
Apr 26, 2022 1.600 1.740 1.410 1.470 90,229 -0.11(-6.96%)
Apr 25, 2022 1.650 1.690 1.560 1.580 50,286 -0.06(-3.66%)
Apr 22, 2022 1.640 1.670 1.600 1.640 42,059 -0.04(-2.38%)
Apr 21, 2022 1.710 1.770 1.650 1.680 51,736 -0.04(-2.33%)
Apr 20, 2022 1.660 1.760 1.660 1.720 47,619 +0.07(+4.24%)
Apr 19, 2022 1.620 1.660 1.550 1.650 73,733 +0.05(+3.12%)
Apr 18, 2022 1.690 1.750 1.600 1.600 85,215 -0.09(-5.33%)
Apr 14, 2022 1.700 1.770 1.650 1.690 94,524 -0.08(-4.52%)
Apr 13, 2022 1.700 1.780 1.700 1.770 79,519 +0.07(+4.12%)
Apr 12, 2022 1.730 1.790 1.700 1.700 42,298 -0.03(-1.73%)
Apr 11, 2022 1.860 1.860 1.700 1.730 69,107 -0.07(-3.89%)
Apr 08, 2022 1.930 1.980 1.800 1.800 61,644 -0.05(-2.70%)
Apr 07, 2022 1.900 1.905 1.830 1.850 30,728 -0.01(-0.54%)
Apr 06, 2022 1.880 1.910 1.800 1.860 63,601 -0.04(-2.11%)
Apr 05, 2022 1.890 2.010 1.868 1.900 126,413 +0.01(+0.53%)
Apr 04, 2022 1.900 2.145 1.880 1.890 68,316 +0.00(+0.00%)
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.