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 30, 2021 4.090 4.346 4.087 4.150 58,969 +0.01(+0.24%)
Jul 29, 2021 4.350 4.398 4.120 4.140 77,319 -0.20(-4.61%)
Jul 28, 2021 4.200 4.340 4.100 4.340 95,574 +0.23(+5.60%)
Jul 27, 2021 4.260 4.300 3.984 4.110 203,473 -0.18(-4.20%)
Jul 26, 2021 4.340 4.564 4.235 4.290 229,157 +0.02(+0.47%)
Jul 23, 2021 4.530 4.570 4.150 4.270 359,798 -0.18(-4.04%)
Jul 22, 2021 4.740 4.740 4.450 4.450 174,020 -0.30(-6.32%)
Jul 21, 2021 4.680 4.849 4.560 4.750 253,722 +0.07(+1.50%)
Jul 20, 2021 4.450 4.800 4.430 4.680 126,690 +0.09(+1.96%)
Jul 19, 2021 4.480 4.780 4.420 4.590 215,871 +0.07(+1.55%)
Jul 16, 2021 4.480 4.740 4.400 4.520 266,126 +0.03(+0.67%)
Jul 15, 2021 4.570 4.590 4.450 4.490 179,979 -0.07(-1.54%)
Jul 14, 2021 4.800 4.800 4.520 4.560 248,109 -0.24(-5.00%)
Jul 13, 2021 5.090 5.100 4.720 4.800 334,962 -0.31(-6.07%)
Jul 12, 2021 5.000 5.270 4.960 5.110 132,006 +0.11(+2.20%)
Jul 09, 2021 5.260 5.280 4.950 5.000 496,973 -0.26(-4.94%)
Jul 08, 2021 5.160 5.400 5.140 5.260 420,731 -0.09(-1.68%)
Jul 07, 2021 5.570 5.599 5.200 5.350 373,199 -0.27(-4.80%)
Jul 06, 2021 5.610 5.710 5.550 5.620 166,777 -0.11(-1.92%)
Jul 02, 2021 5.830 5.830 5.510 5.730 139,101 -0.07(-1.21%)
Jul 01, 2021 5.920 5.950 5.600 5.800 272,960 -0.18(-3.01%)
Jun 30, 2021 5.390 5.980 5.320 5.980 676,811 +0.66(+12.41%)
Jun 29, 2021 5.260 5.560 5.240 5.320 241,393 -0.04(-0.75%)
Jun 28, 2021 5.610 5.760 5.260 5.360 519,183 -0.19(-3.42%)
Jun 25, 2021 5.410 5.620 5.230 5.550 2,998,555 -0.05(-0.89%)
Jun 24, 2021 6.730 6.940 5.510 5.600 23,532,612 +0.28(+5.26%)
Jun 23, 2021 5.270 5.450 5.120 5.320 170,993 +0.05(+0.95%)
Jun 22, 2021 5.270 5.310 5.000 5.270 124,633 -0.01(-0.19%)
Jun 21, 2021 5.000 5.360 4.900 5.280 164,619 +0.31(+6.24%)
Jun 18, 2021 4.990 5.140 4.930 4.970 153,965 +0.00(+0.00%)
Jun 17, 2021 5.210 5.270 4.920 4.970 113,289 -0.24(-4.61%)
Jun 16, 2021 5.130 5.380 5.090 5.210 70,336 -0.12(-2.25%)
Jun 15, 2021 5.070 5.380 5.000 5.330 122,283 +0.25(+4.92%)
Jun 14, 2021 5.475 5.475 4.910 5.080 239,104 -0.25(-4.69%)
Jun 11, 2021 5.340 5.430 5.200 5.330 134,535 +0.03(+0.57%)
Jun 10, 2021 5.440 5.560 5.270 5.300 94,285 -0.06(-1.12%)
Jun 09, 2021 5.470 5.680 5.280 5.360 85,568 -0.09(-1.65%)
Jun 08, 2021 5.470 5.530 5.360 5.450 75,304 -0.02(-0.37%)
Jun 07, 2021 5.270 5.500 5.270 5.470 117,413 +0.21(+3.99%)
Jun 04, 2021 5.100 5.320 5.100 5.260 93,398 +0.16(+3.14%)
Jun 03, 2021 4.980 5.130 4.915 5.100 84,908 +0.09(+1.80%)
Jun 02, 2021 5.290 5.330 4.900 5.010 207,955 -0.30(-5.65%)
Jun 01, 2021 5.160 5.320 5.050 5.310 108,686 +0.18(+3.51%)
May 28, 2021 5.090 5.202 5.000 5.130 87,917 +0.06(+1.18%)
May 27, 2021 5.070 5.210 5.000 5.070 82,341 +0.00(+0.00%)
May 26, 2021 4.900 5.180 4.900 5.070 73,942 +0.16(+3.26%)
May 25, 2021 5.120 5.120 4.910 4.910 110,701 -0.13(-2.58%)
May 24, 2021 5.290 5.365 5.010 5.040 72,750 -0.22(-4.18%)
May 21, 2021 5.240 5.400 5.150 5.260 65,345 +0.06(+1.15%)
May 20, 2021 5.030 5.330 4.960 5.200 114,099 +0.18(+3.59%)
May 19, 2021 5.010 5.180 4.850 5.020 81,929 -0.07(-1.38%)
May 18, 2021 4.920 5.240 4.810 5.090 123,731 +0.25(+5.17%)
May 17, 2021 4.800 4.890 4.630 4.840 63,896 +0.02(+0.41%)
May 14, 2021 4.800 4.930 4.660 4.820 103,607 +0.05(+1.05%)
May 13, 2021 4.650 4.805 4.580 4.770 145,922 +0.12(+2.58%)
May 12, 2021 4.720 4.910 4.630 4.650 87,207 -0.10(-2.11%)
May 11, 2021 4.720 4.970 4.660 4.750 113,514 -0.09(-1.86%)
May 10, 2021 5.070 5.080 4.750 4.840 163,404 -0.16(-3.20%)
May 07, 2021 4.880 5.090 4.880 5.000 153,363 +0.16(+3.31%)
May 06, 2021 5.100 5.240 4.710 4.840 310,120 -0.25(-4.91%)
May 05, 2021 5.020 5.250 4.840 5.090 235,568 +0.04(+0.79%)
May 04, 2021 5.380 5.380 5.020 5.050 209,830 -0.32(-5.96%)
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.