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 (%)
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%)
Sep 01, 2020 5.740 5.740 5.230 5.290 219,401 -0.41(-7.19%)
Aug 31, 2020 5.800 5.860 5.530 5.700 200,957 -0.13(-2.23%)
Aug 28, 2020 5.710 5.860 5.680 5.830 122,000 +0.10(+1.75%)
Aug 27, 2020 5.830 5.920 5.560 5.730 235,550 -0.08(-1.38%)
Aug 26, 2020 6.170 6.170 5.760 5.810 135,232 -0.27(-4.44%)
Aug 25, 2020 5.930 6.250 5.800 6.080 202,776 +0.15(+2.53%)
Aug 24, 2020 6.290 6.290 5.870 5.930 222,508 -0.21(-3.42%)
Aug 21, 2020 6.520 6.607 6.100 6.140 262,000 -0.45(-6.83%)
Aug 20, 2020 6.650 6.700 6.300 6.590 169,962 -0.07(-1.05%)
Aug 19, 2020 6.500 6.840 6.390 6.660 263,759 +0.19(+2.94%)
Aug 18, 2020 6.470 6.605 6.260 6.470 203,599 +0.06(+0.94%)
Aug 17, 2020 6.500 6.520 6.070 6.410 350,087 -0.03(-0.47%)
Aug 14, 2020 6.190 6.740 5.950 6.440 873,100 +0.49(+8.24%)
Aug 13, 2020 5.820 6.100 5.620 5.950 311,418 +0.12(+2.06%)
Aug 12, 2020 5.830 6.050 5.740 5.830 199,485 +0.04(+0.69%)
Aug 11, 2020 6.150 6.150 5.620 5.790 592,584 -0.20(-3.34%)
Aug 10, 2020 6.050 6.650 5.900 5.990 379,472 -0.04(-0.66%)
Aug 07, 2020 5.580 6.240 5.430 6.030 470,300 +0.46(+8.26%)
Aug 06, 2020 6.000 6.020 5.500 5.570 368,300 -0.33(-5.59%)
Aug 05, 2020 6.010 6.220 5.770 5.900 358,278 +0.17(+2.97%)
Aug 04, 2020 6.000 6.160 5.720 5.730 476,384 -0.26(-4.34%)
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.