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 31, 2019 6.630 6.640 6.490 6.580 3,140 -0.05(-0.75%)
Oct 30, 2019 6.810 6.840 6.500 6.630 13,378 +0.01(+0.15%)
Oct 29, 2019 6.370 6.730 6.370 6.620 23,693 +0.14(+2.16%)
Oct 28, 2019 6.740 6.840 6.410 6.480 11,003 -0.12(-1.82%)
Oct 25, 2019 6.300 6.600 6.240 6.600 4,800 +0.39(+6.37%)
Oct 24, 2019 6.468 6.500 6.200 6.205 8,253 -0.25(-3.95%)
Oct 23, 2019 6.670 6.790 6.390 6.460 6,875 -0.37(-5.42%)
Oct 22, 2019 6.570 6.830 6.150 6.830 20,651 +0.31(+4.75%)
Oct 21, 2019 6.450 6.770 6.450 6.520 12,988 +0.10(+1.56%)
Oct 18, 2019 6.550 6.820 6.420 6.420 11,600 -0.04(-0.62%)
Oct 17, 2019 6.905 6.905 6.390 6.460 32,751 -0.23(-3.44%)
Oct 16, 2019 6.880 7.056 6.580 6.690 4,971 -0.30(-4.29%)
Oct 15, 2019 7.060 7.060 6.780 6.990 14,953 -0.07(-0.99%)
Oct 14, 2019 6.572 7.060 6.572 7.060 5,729 +0.27(+3.98%)
Oct 11, 2019 6.960 6.960 6.740 6.790 5,200 +0.11(+1.65%)
Oct 10, 2019 6.610 7.380 6.610 6.680 50,296 +0.14(+2.14%)
Oct 09, 2019 6.550 6.580 6.400 6.540 12,778 +0.06(+0.93%)
Oct 08, 2019 6.420 6.750 6.380 6.480 20,665 +0.05(+0.78%)
Oct 07, 2019 6.820 6.980 6.390 6.430 24,758 -0.65(-9.18%)
Oct 04, 2019 6.900 7.210 6.730 7.080 14,400 +0.37(+5.51%)
Oct 03, 2019 7.199 7.426 6.710 6.710 27,527 -0.12(-1.76%)
Oct 02, 2019 6.940 7.160 6.739 6.830 17,700 -0.17(-2.43%)
Oct 01, 2019 7.500 7.650 6.850 7.000 48,041 -0.50(-6.67%)
Sep 30, 2019 8.620 8.620 7.500 7.500 61,507 -1.18(-13.59%)
Sep 27, 2019 8.660 9.720 8.520 8.680 139,600 +0.21(+2.48%)
Sep 26, 2019 8.540 8.540 8.181 8.470 28,968 -0.10(-1.17%)
Sep 25, 2019 8.730 8.730 8.430 8.570 24,019 -0.10(-1.15%)
Sep 24, 2019 8.600 8.820 8.210 8.670 44,314 +0.18(+2.12%)
Sep 23, 2019 8.320 8.740 8.090 8.490 74,381 +0.14(+1.68%)
Sep 20, 2019 7.770 8.350 7.770 8.350 98,800 +0.27(+3.34%)
Sep 19, 2019 7.000 8.150 7.000 8.080 130,798 +1.14(+16.43%)
Sep 18, 2019 5.840 7.776 5.836 6.940 164,276 +1.02(+17.23%)
Sep 17, 2019 5.750 5.960 5.750 5.920 7,490 +0.07(+1.20%)
Sep 16, 2019 5.670 5.990 5.670 5.850 43,459 +0.07(+1.21%)
Sep 13, 2019 5.770 5.975 5.730 5.780 20,500 +0.01(+0.17%)
Sep 12, 2019 5.730 5.970 5.680 5.770 19,380 -0.03(-0.52%)
Sep 11, 2019 5.650 6.000 5.650 5.800 32,521 +0.13(+2.38%)
Sep 10, 2019 5.690 5.850 5.600 5.665 47,874 +0.02(+0.30%)
Sep 09, 2019 5.700 5.900 5.590 5.648 13,823 -0.05(-0.91%)
Sep 06, 2019 5.570 5.900 5.570 5.700 7,500 +0.10(+1.79%)
Sep 05, 2019 5.890 5.890 5.551 5.600 2,422 -0.28(-4.76%)
Sep 04, 2019 5.850 5.910 5.670 5.880 24,708 +0.04(+0.68%)
Sep 03, 2019 5.980 6.005 5.620 5.840 9,579 -0.12(-2.01%)
Aug 30, 2019 5.880 5.980 5.524 5.960 29,100 +0.36(+6.43%)
Aug 29, 2019 5.890 5.920 5.470 5.600 22,176 -0.04(-0.71%)
Aug 28, 2019 5.340 6.200 5.337 5.640 16,121 +0.36(+6.82%)
Aug 27, 2019 5.860 6.000 5.280 5.280 21,270 -0.41(-7.21%)
Aug 26, 2019 5.990 5.990 5.630 5.690 14,102 -0.11(-1.90%)
Aug 23, 2019 5.930 6.110 5.610 5.800 26,700 -0.29(-4.76%)
Aug 22, 2019 6.110 6.170 5.750 6.090 27,952 +0.01(+0.16%)
Aug 21, 2019 6.120 6.300 5.780 6.080 28,125 -0.04(-0.65%)
Aug 20, 2019 6.350 6.420 6.040 6.120 2,798 -0.11(-1.77%)
Aug 19, 2019 6.260 6.600 6.180 6.230 12,578 -0.02(-0.32%)
Aug 16, 2019 6.220 6.500 6.160 6.250 25,900 +0.10(+1.63%)
Aug 15, 2019 6.899 6.899 6.150 6.150 12,724 -0.25(-3.91%)
Aug 14, 2019 6.170 6.640 6.100 6.400 11,061 +0.19(+3.06%)
Aug 13, 2019 6.700 6.700 6.160 6.210 16,471 -0.25(-3.87%)
Aug 12, 2019 6.320 6.680 6.181 6.460 10,859 +0.31(+5.04%)
Aug 09, 2019 6.550 6.680 6.010 6.150 20,000 -0.45(-6.82%)
Aug 08, 2019 7.290 7.290 6.555 6.600 11,945 -0.28(-4.07%)
Aug 07, 2019 6.540 6.880 6.490 6.880 16,723 -0.01(-0.15%)
Aug 06, 2019 6.601 6.895 6.071 6.890 27,816 +0.69(+11.13%)
Aug 05, 2019 6.010 6.700 6.010 6.200 8,979 -0.36(-5.49%)
Aug 02, 2019 6.590 7.060 6.291 6.560 23,900 -0.04(-0.61%)
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.