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 (%)
Jul 29, 2022 0.8356 0.8790 0.8200 0.8730 44,332 +0.05(+6.20%)
Jul 28, 2022 0.8500 0.8897 0.8000 0.8220 51,693 -0.02(-2.38%)
Jul 27, 2022 0.8821 0.8821 0.8402 0.8420 25,707 +0.00(+0.21%)
Jul 26, 2022 0.8600 0.8902 0.8152 0.8402 100,127 -0.02(-2.42%)
Jul 25, 2022 0.8700 0.9000 0.8610 0.8610 83,996 -0.03(-3.76%)
Jul 22, 2022 0.9400 0.9400 0.8800 0.8946 23,605 -0.04(-3.81%)
Jul 21, 2022 0.9202 0.9385 0.8800 0.9300 40,480 +0.02(+2.51%)
Jul 20, 2022 0.9139 0.9300 0.8770 0.9072 144,205 +0.01(+0.80%)
Jul 19, 2022 0.9164 0.9280 0.8845 0.9000 35,467 +0.00(+0.03%)
Jul 18, 2022 0.9400 0.9476 0.8700 0.8997 64,631 +0.01(+0.84%)
Jul 15, 2022 0.9000 0.9200 0.8700 0.8922 110,380 +0.02(+1.97%)
Jul 14, 2022 0.9281 0.9459 0.8750 0.8750 91,606 -0.05(-5.72%)
Jul 13, 2022 0.9600 0.9640 0.9000 0.9281 38,712 -0.01(-1.27%)
Jul 12, 2022 0.9773 0.9773 0.9100 0.9400 54,640 -0.03(-2.97%)
Jul 11, 2022 0.9799 1.010 0.9430 0.9688 67,332 +0.03(+3.01%)
Jul 08, 2022 0.9700 0.9880 0.9379 0.9405 74,702 +0.00(+0.28%)
Jul 07, 2022 0.9198 0.9899 0.8800 0.9379 159,477 +0.03(+3.08%)
Jul 06, 2022 0.9371 1.000 0.9000 0.9099 88,638 +0.01(+0.88%)
Jul 05, 2022 0.9000 0.9980 0.9000 0.9020 148,034 -0.03(-3.43%)
Jul 01, 2022 1.000 1.000 0.9131 0.9340 100,924 -0.05(-5.46%)
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%)
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.