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 31, 2023 1.500 1.505 1.390 1.400 303,077 -0.01(-0.71%)
Jul 28, 2023 1.330 1.470 1.280 1.410 344,758 +0.07(+5.22%)
Jul 27, 2023 1.410 1.430 1.330 1.340 317,380 -0.08(-5.63%)
Jul 26, 2023 1.420 1.440 1.350 1.420 310,844 +0.00(+0.35%)
Jul 25, 2023 1.490 1.530 1.400 1.415 381,479 -0.07(-5.03%)
Jul 24, 2023 1.700 1.700 1.465 1.490 508,453 -0.16(-9.70%)
Jul 21, 2023 1.750 1.800 1.620 1.650 477,429 -0.11(-6.25%)
Jul 20, 2023 1.700 1.840 1.690 1.760 702,474 +0.04(+2.33%)
Jul 19, 2023 1.750 1.760 1.640 1.720 339,894 +0.02(+1.18%)
Jul 18, 2023 1.680 1.789 1.670 1.700 303,668 +0.03(+1.80%)
Jul 17, 2023 1.600 1.690 1.560 1.670 229,624 +0.06(+3.73%)
Jul 14, 2023 1.700 1.700 1.550 1.610 235,783 -0.04(-2.42%)
Jul 13, 2023 1.550 1.650 1.500 1.650 249,147 +0.11(+7.14%)
Jul 12, 2023 1.670 1.690 1.480 1.540 313,864 -0.04(-2.53%)
Jul 11, 2023 1.520 1.620 1.490 1.580 319,999 +0.08(+5.33%)
Jul 10, 2023 1.360 1.720 1.350 1.500 722,798 +0.18(+13.64%)
Jul 07, 2023 1.290 1.350 1.290 1.320 68,515 +0.02(+1.54%)
Jul 06, 2023 1.340 1.350 1.270 1.300 200,740 -0.03(-2.26%)
Jul 05, 2023 1.380 1.400 1.300 1.330 448,585 +0.01(+0.38%)
Jul 03, 2023 1.270 1.350 1.250 1.325 397,402 +0.06(+5.16%)
Jun 30, 2023 1.230 1.285 1.230 1.260 182,838 +0.01(+0.80%)
Jun 29, 2023 1.280 1.320 1.230 1.250 216,139 -0.03(-2.34%)
Jun 28, 2023 1.330 1.350 1.260 1.280 165,235 -0.06(-4.83%)
Jun 27, 2023 1.320 1.370 1.320 1.345 236,977 +0.00(+0.37%)
Jun 26, 2023 1.450 1.500 1.290 1.340 505,740 -0.12(-8.22%)
Jun 23, 2023 1.500 1.530 1.460 1.460 165,353 -0.06(-3.95%)
Jun 22, 2023 1.520 1.580 1.500 1.520 108,912 -0.01(-0.65%)
Jun 21, 2023 1.560 1.600 1.500 1.530 260,704 -0.02(-1.29%)
Jun 20, 2023 1.580 1.590 1.510 1.550 497,491 +0.02(+1.31%)
Jun 16, 2023 1.570 1.610 1.510 1.530 611,000 -0.04(-2.55%)
Jun 15, 2023 1.580 1.600 1.520 1.570 266,106 -0.04(-2.48%)
May 08, 2023 1.590 1.600 1.540 1.610 102,568 +0.01(+0.63%)
May 05, 2023 1.600 1.660 1.580 1.600 124,628 +0.01(+0.63%)
May 04, 2023 1.600 1.650 1.540 1.590 206,320 +0.00(+0.00%)
May 03, 2023 1.550 1.640 1.550 1.590 106,337 +0.06(+3.92%)
May 02, 2023 1.640 1.650 1.510 1.530 88,793 -0.13(-7.83%)
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.