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 (%)
Jan 31, 2019 3.750 4.500 3.700 4.020 71,469 +0.23(+6.07%)
Jan 30, 2019 3.610 3.925 3.550 3.790 33,594 +0.10(+2.71%)
Jan 29, 2019 3.690 3.700 3.500 3.690 33,265 +0.15(+4.24%)
Jan 28, 2019 3.470 3.780 3.470 3.540 9,385 +0.07(+2.02%)
Jan 25, 2019 3.510 3.820 3.400 3.470 30,700 +0.12(+3.58%)
Jan 24, 2019 3.520 3.700 3.220 3.350 12,894 -0.15(-4.29%)
Jan 23, 2019 3.650 3.710 3.430 3.500 8,624 -0.11(-3.05%)
Jan 22, 2019 3.730 3.760 3.610 3.610 3,340 -0.11(-2.96%)
Jan 18, 2019 3.670 3.920 3.670 3.720 8,500 +0.03(+0.81%)
Jan 17, 2019 3.920 3.960 3.680 3.690 19,125 -0.21(-5.38%)
Jan 16, 2019 3.830 3.990 3.740 3.900 10,665 -0.04(-1.02%)
Jan 15, 2019 3.930 3.940 3.710 3.940 18,527 +0.09(+2.34%)
Jan 14, 2019 3.960 3.970 3.780 3.850 16,848 -0.02(-0.52%)
Jan 11, 2019 3.830 3.970 3.800 3.870 32,400 +0.00(+0.00%)
Jan 10, 2019 3.850 3.990 3.850 3.870 16,070 -0.10(-2.52%)
Jan 09, 2019 3.990 4.017 3.850 3.970 3,752 +0.03(+0.76%)
Jan 08, 2019 3.970 4.280 3.940 3.940 80,955 +0.00(+0.00%)
Jan 07, 2019 3.900 3.980 3.770 3.940 47,192 +0.06(+1.55%)
Jan 04, 2019 3.700 3.920 3.700 3.880 40,500 +0.27(+7.48%)
Jan 03, 2019 3.680 3.810 3.360 3.610 27,002 -0.03(-0.82%)
Jan 02, 2019 3.500 3.800 3.440 3.640 20,880 +0.12(+3.41%)
Dec 31, 2018 3.420 3.640 3.270 3.520 84,200 +0.11(+3.23%)
Dec 28, 2018 3.230 3.780 3.220 3.410 104,100 +0.18(+5.57%)
Dec 27, 2018 3.390 3.390 3.176 3.230 28,771 -0.17(-5.00%)
Dec 26, 2018 3.250 3.450 3.070 3.400 60,448 +0.00(+0.00%)
Dec 24, 2018 3.390 3.410 3.110 3.400 59,300 +0.02(+0.59%)
Dec 21, 2018 3.230 3.450 3.130 3.380 81,200 -0.07(-2.03%)
Dec 20, 2018 3.500 3.540 3.140 3.450 125,398 -0.08(-2.27%)
Dec 19, 2018 3.630 3.800 3.470 3.530 43,020 -0.07(-1.94%)
Dec 18, 2018 3.900 3.900 3.490 3.600 74,601 -0.26(-6.74%)
Dec 17, 2018 3.920 4.315 3.750 3.860 99,899 -0.56(-12.67%)
Dec 14, 2018 4.780 4.790 4.420 4.420 15,800 -0.29(-6.16%)
Dec 13, 2018 4.660 4.820 4.383 4.710 57,015 -0.07(-1.46%)
Dec 12, 2018 4.870 4.880 4.560 4.780 52,638 -0.04(-0.83%)
Dec 11, 2018 4.570 4.830 4.007 4.820 36,248 +0.03(+0.63%)
Dec 10, 2018 4.700 4.820 4.090 4.790 75,372 +0.19(+4.13%)
Dec 07, 2018 5.130 5.130 4.590 4.600 20,400 -0.50(-9.80%)
Dec 06, 2018 4.900 5.230 4.866 5.100 39,250 +0.07(+1.39%)
Dec 04, 2018 5.260 5.440 4.820 5.030 63,600 -0.22(-4.19%)
Dec 03, 2018 5.620 5.850 5.230 5.250 19,973 -0.27(-4.89%)
Nov 30, 2018 5.760 5.760 5.500 5.520 28,900 -0.30(-5.15%)
Nov 29, 2018 5.540 5.820 5.390 5.820 16,781 +0.32(+5.82%)
Nov 28, 2018 5.570 5.660 5.420 5.500 10,989 -0.05(-0.90%)
Nov 27, 2018 5.640 5.690 5.420 5.550 18,306 -0.27(-4.56%)
Nov 26, 2018 5.700 5.880 5.520 5.815 12,684 +0.20(+3.47%)
Nov 23, 2018 5.970 5.980 5.400 5.620 11,200 -0.27(-4.58%)
Nov 21, 2018 5.890 5.890 5.890 0 -0.03(-0.51%)
Nov 20, 2018 5.610 5.980 5.450 5.920 70,803 +0.26(+4.55%)
Nov 19, 2018 6.140 6.140 5.380 5.662 78,437 -0.35(-5.79%)
Nov 16, 2018 5.820 6.180 5.820 6.010 43,800 +0.10(+1.69%)
Nov 15, 2018 5.840 6.170 5.600 5.910 28,459 -0.33(-5.29%)
Nov 14, 2018 6.600 6.600 5.550 6.240 50,922 -0.17(-2.65%)
Nov 13, 2018 6.910 6.910 6.100 6.410 69,941 -0.11(-1.69%)
Nov 12, 2018 7.010 7.070 6.340 6.520 46,030 -0.51(-7.25%)
Nov 09, 2018 6.660 7.090 6.630 7.030 70,200 +0.53(+8.15%)
Nov 08, 2018 6.540 6.565 5.700 6.500 34,544 +0.00(+0.00%)
Nov 07, 2018 6.050 6.743 5.950 6.500 94,555 +0.49(+8.15%)
Nov 06, 2018 5.640 6.320 5.640 6.010 68,689 +0.43(+7.71%)
Nov 05, 2018 5.850 6.070 5.550 5.580 39,009 -0.30(-5.10%)
Nov 02, 2018 5.920 6.090 5.690 5.880 47,300 -0.07(-1.18%)
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.