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, 2019 5.890 6.849 5.880 6.550 88,150 +0.72(+12.37%)
Jul 30, 2019 5.900 5.900 5.750 5.829 5,894 +0.14(+2.44%)
Jul 29, 2019 5.730 5.880 5.603 5.690 9,335 +0.01(+0.18%)
Jul 26, 2019 5.640 5.800 5.630 5.680 2,500 +0.00(+0.00%)
Jul 25, 2019 5.560 5.730 5.560 5.680 3,444 +0.04(+0.71%)
Jul 24, 2019 5.280 5.640 5.280 5.640 15,977 +0.37(+7.02%)
Jul 23, 2019 5.180 5.490 5.060 5.270 5,232 +0.07(+1.35%)
Jul 22, 2019 5.300 5.550 5.070 5.200 76,184 -0.15(-2.80%)
Jul 19, 2019 5.390 5.390 5.200 5.350 14,900 +0.05(+0.94%)
Jul 18, 2019 5.655 5.655 5.138 5.300 124,489 -0.31(-5.53%)
Jul 17, 2019 5.730 5.760 5.610 5.610 10,865 -0.01(-0.18%)
Jul 16, 2019 5.840 5.840 5.620 5.620 2,256 -0.09(-1.58%)
Jul 15, 2019 5.960 5.960 5.500 5.710 50,432 -0.19(-3.22%)
Jul 12, 2019 6.000 6.000 5.900 5.900 12,100 -0.10(-1.67%)
Jul 11, 2019 5.900 6.000 5.860 6.000 2,989 +0.00(+0.00%)
Jul 10, 2019 6.000 6.000 5.801 6.000 12,934 +0.00(+0.00%)
Jul 09, 2019 5.730 6.000 5.690 6.000 7,625 +0.33(+5.82%)
Jul 08, 2019 5.750 5.850 5.600 5.670 8,635 -0.05(-0.88%)
Jul 05, 2019 5.780 5.890 5.720 5.720 21,000 -0.00(-0.01%)
Jul 03, 2019 5.680 5.890 5.610 5.721 17,300 -0.01(-0.17%)
Jul 02, 2019 5.900 5.900 5.660 5.730 6,001 -0.11(-1.88%)
Jul 01, 2019 6.000 6.000 5.810 5.840 14,495 -0.16(-2.67%)
Jun 28, 2019 5.760 6.000 5.760 6.000 9,700 +0.01(+0.17%)
Jun 27, 2019 5.870 5.990 5.608 5.990 1,335 +0.09(+1.53%)
Jun 26, 2019 5.980 5.980 5.750 5.900 13,650 -0.10(-1.67%)
Jun 25, 2019 5.870 6.000 5.760 6.000 8,874 +0.04(+0.76%)
Jun 24, 2019 5.930 6.000 5.930 5.955 1,946 -0.01(-0.25%)
Jun 21, 2019 6.010 6.050 5.939 5.970 3,200 -0.02(-0.33%)
Jun 20, 2019 5.930 6.100 5.840 5.990 7,146 +0.04(+0.67%)
Jun 19, 2019 5.880 6.045 5.810 5.950 15,479 +0.02(+0.34%)
Jun 18, 2019 5.800 5.970 5.800 5.930 8,790 +0.08(+1.37%)
Jun 17, 2019 5.820 5.850 5.770 5.850 2,214 -0.10(-1.68%)
Jun 14, 2019 5.800 5.950 5.760 5.950 18,800 +0.13(+2.23%)
Jun 13, 2019 5.920 6.100 5.820 5.820 10,247 +0.13(+2.28%)
Jun 12, 2019 6.150 6.150 5.690 5.690 1,472 -0.28(-4.69%)
Jun 11, 2019 6.000 6.160 5.915 5.970 11,485 -0.08(-1.32%)
Jun 10, 2019 5.995 6.060 5.804 6.050 18,176 +0.16(+2.72%)
Jun 07, 2019 5.657 6.030 5.534 5.890 22,700 -0.05(-0.84%)
Jun 06, 2019 5.690 5.963 5.650 5.940 13,026 +0.15(+2.59%)
Jun 05, 2019 5.930 5.930 5.657 5.790 8,096 -0.16(-2.61%)
Jun 04, 2019 6.060 6.060 5.810 5.945 11,258 -0.10(-1.74%)
Jun 03, 2019 5.870 6.050 5.780 6.050 11,822 +0.24(+4.13%)
May 31, 2019 6.110 6.150 5.766 5.810 10,900 -0.40(-6.44%)
May 30, 2019 5.980 6.500 5.800 6.210 21,200 +0.23(+3.85%)
May 29, 2019 6.044 6.050 5.934 5.980 12,602 -0.15(-2.45%)
May 28, 2019 6.160 6.200 6.026 6.130 10,799 -0.06(-0.97%)
May 24, 2019 6.170 6.240 5.940 6.190 18,300 +0.02(+0.32%)
May 23, 2019 6.050 6.190 5.785 6.170 45,579 +0.11(+1.82%)
May 22, 2019 5.910 6.310 5.910 6.060 17,854 -0.33(-5.16%)
May 21, 2019 6.020 6.390 5.510 6.390 50,842 +0.28(+4.58%)
May 20, 2019 6.270 6.640 6.050 6.110 49,057 -0.27(-4.23%)
May 17, 2019 6.130 6.450 6.130 6.380 6,900 +0.27(+4.42%)
May 16, 2019 6.520 6.820 6.110 6.110 17,870 -0.31(-4.83%)
May 15, 2019 6.400 6.500 6.261 6.420 11,107 -0.03(-0.47%)
May 14, 2019 6.490 6.490 6.160 6.450 35,557 +0.44(+7.32%)
May 13, 2019 6.170 6.374 6.000 6.010 10,388 -0.08(-1.32%)
May 10, 2019 6.110 6.370 6.060 6.090 11,200 -0.04(-0.65%)
May 09, 2019 6.220 6.310 6.070 6.130 4,930 -0.29(-4.52%)
May 08, 2019 6.330 6.640 6.250 6.420 4,924 +0.10(+1.58%)
May 07, 2019 6.625 6.625 6.220 6.320 9,884 -0.10(-1.56%)
May 06, 2019 6.150 6.820 6.070 6.420 20,383 +0.15(+2.39%)
May 03, 2019 6.090 6.410 6.090 6.270 6,500 +0.21(+3.47%)
May 02, 2019 6.100 6.300 6.050 6.060 14,242 -0.25(-3.96%)
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.