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, 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%)
Oct 01, 2020 4.855 4.855 4.650 4.740 98,307 +0.04(+0.85%)
Sep 30, 2020 4.900 4.900 4.600 4.700 113,657 -0.14(-2.89%)
Sep 29, 2020 4.830 5.010 4.760 4.840 136,649 -0.11(-2.22%)
Sep 28, 2020 5.130 5.260 4.810 4.950 117,175 -0.06(-1.20%)
Sep 25, 2020 4.920 5.046 4.820 5.010 100,800 +0.07(+1.42%)
Sep 24, 2020 5.200 5.234 4.850 4.940 187,582 -0.17(-3.33%)
Sep 23, 2020 5.650 5.710 5.050 5.110 186,420 -0.51(-9.07%)
Sep 22, 2020 5.800 5.830 5.580 5.620 102,025 -0.10(-1.75%)
Sep 21, 2020 6.180 6.180 5.600 5.720 191,677 -0.51(-8.19%)
Sep 18, 2020 5.980 6.240 5.951 6.230 246,600 +0.42(+7.23%)
Sep 17, 2020 6.010 6.010 5.670 5.810 80,469 -0.26(-4.28%)
Sep 16, 2020 6.040 6.320 5.930 6.070 136,101 +0.08(+1.34%)
Sep 15, 2020 5.720 6.250 5.560 5.990 287,180 +0.36(+6.39%)
Sep 14, 2020 5.210 5.700 5.200 5.630 156,301 +0.55(+10.83%)
Sep 11, 2020 5.230 5.360 5.000 5.080 81,200 -0.15(-2.87%)
Sep 10, 2020 5.290 5.490 5.160 5.230 102,757 -0.03(-0.57%)
Sep 09, 2020 5.260 5.420 5.200 5.260 134,948 +0.04(+0.77%)
Sep 08, 2020 5.020 5.370 5.000 5.220 86,934 +0.05(+0.97%)
Sep 04, 2020 5.300 5.350 4.720 5.170 256,900 -0.13(-2.45%)
Sep 03, 2020 5.470 5.590 5.210 5.300 124,404 -0.13(-2.39%)
Sep 02, 2020 5.290 5.515 5.200 5.430 126,476 +0.14(+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.