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, 2022 1.350 1.384 1.270 1.340 155,746 -0.02(-1.47%)
Nov 29, 2022 1.500 1.549 1.320 1.360 269,440 -0.06(-4.23%)
Nov 28, 2022 1.300 1.450 1.250 1.420 101,778 +0.10(+7.58%)
Nov 25, 2022 1.280 1.360 1.280 1.320 51,444 +0.04(+3.13%)
Nov 23, 2022 1.330 1.330 1.240 1.280 101,009 -0.05(-3.76%)
Nov 22, 2022 1.300 1.370 1.290 1.330 43,062 +0.01(+0.76%)
Nov 21, 2022 1.370 1.370 1.270 1.320 195,326 -0.02(-1.49%)
Nov 18, 2022 1.390 1.430 1.330 1.340 121,455 -0.05(-3.60%)
Nov 17, 2022 1.440 1.480 1.360 1.390 167,447 -0.10(-6.71%)
Nov 16, 2022 1.600 1.640 1.430 1.490 102,120 -0.08(-5.10%)
Nov 15, 2022 1.400 1.600 1.400 1.570 237,092 +0.18(+12.95%)
Nov 14, 2022 1.560 1.600 1.370 1.390 236,988 -0.15(-9.74%)
Nov 11, 2022 1.600 1.600 1.490 1.540 148,304 -0.01(-0.65%)
Nov 10, 2022 1.400 1.630 1.360 1.550 336,848 +0.20(+14.81%)
Nov 09, 2022 1.530 1.530 1.325 1.350 403,090 -0.26(-16.15%)
Nov 08, 2022 1.590 1.700 1.470 1.610 251,548 -0.07(-4.17%)
Nov 07, 2022 1.690 1.760 1.400 1.680 678,013 -0.13(-7.18%)
Nov 04, 2022 2.090 2.170 1.650 1.810 1,543,340 -0.28(-13.40%)
Nov 03, 2022 1.750 2.140 1.750 2.090 5,383,208 +0.37(+21.51%)
Nov 02, 2022 1.630 1.720 3,430,664 +0.01(+0.58%)
Nov 01, 2022 1.460 1.850 1.400 1.710 15,689,282 +0.40(+30.53%)
Oct 31, 2022 1.100 1.600 1.100 1.310 4,487,125 +0.25(+23.58%)
Oct 28, 2022 1.150 1.150 0.9600 1.060 164,388 +0.01(+0.95%)
Oct 27, 2022 0.9100 1.170 0.9100 1.050 293,698 +0.12(+12.90%)
Oct 26, 2022 0.9500 0.9500 0.8843 0.9300 142,613 +0.00(+0.00%)
Oct 25, 2022 0.8300 0.9700 0.7800 0.9300 1,030,484 +0.14(+17.00%)
Oct 24, 2022 0.8250 0.8568 0.7726 0.7949 36,990 -0.03(-3.65%)
Oct 21, 2022 0.8000 0.8617 0.8000 0.8250 32,605 +0.02(+2.92%)
Oct 20, 2022 0.8200 0.8258 0.8000 0.8016 15,324 -0.02(-2.24%)
Oct 19, 2022 0.8100 0.8500 0.8100 0.8200 33,068 -0.01(-1.22%)
Oct 18, 2022 0.8400 0.8486 0.8000 0.8301 42,534 +0.03(+3.76%)
Oct 17, 2022 0.9500 0.9695 0.7800 0.8000 147,028 -0.13(-13.84%)
Oct 14, 2022 0.8633 0.9680 0.8387 0.9285 72,342 +0.04(+4.33%)
Oct 13, 2022 0.9000 0.9086 0.8500 0.8900 60,303 +0.02(+1.77%)
Oct 12, 2022 0.8000 0.9100 0.7998 0.8745 72,499 +0.07(+9.31%)
Oct 11, 2022 0.8300 0.8863 0.7751 0.8000 223,403 +0.01(+0.77%)
Oct 10, 2022 0.7700 0.8120 0.7419 0.7939 267,679 +0.01(+1.78%)
Oct 07, 2022 0.8200 0.8200 0.7600 0.7800 57,594 -0.03(-4.17%)
Oct 06, 2022 0.8142 0.8289 0.7940 0.8139 10,790 +0.02(+2.51%)
Oct 05, 2022 0.8033 0.8200 0.7733 0.7940 34,665 -0.03(-3.93%)
Oct 04, 2022 0.7502 0.8500 0.7502 0.8265 26,078 +0.04(+5.23%)
Oct 03, 2022 0.8100 0.8699 0.7533 0.7854 115,521 -0.03(-3.89%)
Sep 30, 2022 0.8850 0.8850 0.7974 0.8172 107,826 -0.07(-7.65%)
Sep 29, 2022 0.9099 0.9099 0.8800 0.8849 9,355 +0.01(+1.13%)
Sep 28, 2022 0.9000 0.9100 0.8750 0.8750 107,075 -0.02(-2.51%)
Sep 27, 2022 0.9100 0.9100 0.8800 0.8975 101,965 -0.05(-5.59%)
Sep 26, 2022 0.9100 0.9825 0.8818 0.9506 79,048 +0.04(+3.87%)
Sep 23, 2022 0.9200 0.9200 0.8800 0.9152 39,648 +0.00(+0.00%)
Sep 22, 2022 0.9300 0.9765 0.8927 0.9152 53,760 -0.01(-0.61%)
Sep 21, 2022 0.9647 0.9755 0.9000 0.9208 59,721 -0.01(-1.20%)
Sep 20, 2022 1.000 1.000 0.9000 0.9320 101,362 -0.09(-8.63%)
Sep 19, 2022 1.010 1.080 0.9910 1.020 129,600 -0.01(-0.97%)
Sep 16, 2022 1.010 1.060 0.9901 1.030 108,162 +0.00(+0.00%)
Sep 15, 2022 1.000 1.090 0.9601 1.030 134,180 +0.03(+3.04%)
Sep 14, 2022 0.9174 1.280 0.8790 0.9996 899,711 +0.10(+11.64%)
Sep 13, 2022 0.9013 0.9014 0.8700 0.8954 27,709 -0.02(-1.66%)
Sep 12, 2022 0.9500 0.9500 0.9000 0.9105 139,987 +0.02(+2.30%)
Sep 09, 2022 0.8396 0.9891 0.8282 0.8900 422,294 +0.11(+14.25%)
Sep 08, 2022 0.7256 0.7790 0.6951 0.7790 264,417 +0.10(+15.05%)
Sep 07, 2022 0.6816 0.7200 0.6700 0.6771 148,707 -0.00(-0.63%)
Sep 06, 2022 0.7300 0.7618 0.6814 0.6814 41,329 -0.03(-4.03%)
Sep 02, 2022 0.7100 0.7400 0.7000 0.7100 60,510 +0.03(+3.82%)
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.