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 (%)
Nov 29, 2019 8.460 9.620 8.410 9.620 365,700 +1.37(+16.61%)
Nov 27, 2019 7.700 8.440 7.500 8.250 2,699,600 -1.15(-12.23%)
Nov 26, 2019 9.340 9.720 9.050 9.400 252,055 -0.12(-1.26%)
Nov 25, 2019 9.270 9.830 9.270 9.520 153,633 +0.02(+0.21%)
Nov 22, 2019 9.710 9.890 9.000 9.500 367,200 -0.50(-5.00%)
Nov 21, 2019 9.350 11.19 8.800 10.00 1,726,922 +0.36(+3.73%)
Nov 20, 2019 13.46 15.62 9.600 9.640 14,789,415 +2.95(+44.10%)
Nov 19, 2019 6.600 6.740 6.470 6.690 7,468 +0.22(+3.40%)
Nov 18, 2019 6.670 6.730 6.470 6.470 11,454 -0.28(-4.15%)
Nov 15, 2019 6.670 6.750 6.550 6.750 6,300 +0.11(+1.66%)
Nov 14, 2019 6.600 6.749 6.524 6.640 11,004 +0.09(+1.37%)
Nov 13, 2019 6.663 6.663 6.260 6.550 16,892 -0.20(-2.96%)
Nov 12, 2019 6.372 6.750 6.372 6.750 6,726 +0.11(+1.66%)
Nov 11, 2019 6.510 6.900 6.350 6.640 20,993 +0.11(+1.68%)
Nov 08, 2019 6.280 6.652 6.210 6.530 5,300 +0.01(+0.15%)
Nov 07, 2019 6.570 6.770 6.420 6.520 22,445 +0.00(+0.08%)
Nov 06, 2019 6.730 6.730 6.490 6.515 6,077 -0.22(-3.19%)
Nov 05, 2019 6.680 6.920 6.658 6.730 6,903 +0.03(+0.45%)
Nov 04, 2019 6.460 6.740 6.330 6.700 16,535 +0.06(+0.90%)
Nov 01, 2019 6.650 6.740 6.250 6.640 15,800 +0.06(+0.91%)
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%)
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.