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 (%)
Mar 29, 2019 6.990 7.600 6.814 7.040 22,800 +0.03(+0.43%)
Mar 28, 2019 7.330 7.340 6.535 7.010 16,667 -0.36(-4.88%)
Mar 27, 2019 8.350 8.350 6.934 7.370 16,126 +0.00(+0.00%)
Mar 26, 2019 8.200 8.200 7.180 7.370 27,806 -0.83(-10.12%)
Mar 25, 2019 8.250 8.250 7.910 8.200 21,422 -0.06(-0.78%)
Mar 22, 2019 7.840 8.280 7.820 8.265 43,200 +0.42(+5.42%)
Mar 21, 2019 8.210 8.289 7.840 7.840 20,181 -0.34(-4.16%)
Mar 20, 2019 7.640 8.570 7.210 8.180 76,287 +0.49(+6.37%)
Mar 19, 2019 7.000 7.850 6.620 7.690 125,234 +1.09(+16.52%)
Mar 18, 2019 6.000 6.600 5.810 6.600 15,252 +0.58(+9.63%)
Mar 15, 2019 6.150 6.350 5.930 6.020 17,200 -0.05(-0.82%)
Mar 14, 2019 6.330 6.330 5.980 6.070 33,740 -0.28(-4.41%)
Mar 13, 2019 6.680 6.680 6.210 6.350 14,591 -0.21(-3.20%)
Mar 12, 2019 6.149 6.590 6.149 6.560 26,918 +0.01(+0.15%)
Mar 11, 2019 6.580 6.670 6.210 6.550 24,458 -0.10(-1.50%)
Mar 08, 2019 6.780 6.780 6.055 6.650 32,800 -0.08(-1.19%)
Mar 07, 2019 6.700 7.014 6.430 6.730 120,331 -0.01(-0.15%)
Mar 06, 2019 6.840 6.840 6.260 6.740 52,619 +0.50(+8.01%)
Mar 05, 2019 5.600 6.240 5.600 6.240 20,974 +0.32(+5.41%)
Mar 04, 2019 5.558 5.920 5.558 5.920 11,478 +0.05(+0.85%)
Mar 01, 2019 5.890 5.970 5.190 5.870 9,500 +0.04(+0.69%)
Feb 28, 2019 5.390 5.931 5.320 5.830 39,647 +0.44(+8.16%)
Feb 27, 2019 5.320 5.650 5.170 5.390 14,145 +0.08(+1.51%)
Feb 26, 2019 5.640 5.840 5.280 5.310 10,615 -0.27(-4.84%)
Feb 25, 2019 5.400 5.580 5.260 5.580 28,627 +0.23(+4.30%)
Feb 22, 2019 5.290 5.350 5.070 5.350 17,200 +0.31(+6.07%)
Feb 21, 2019 5.090 5.340 4.947 5.044 28,877 -0.04(-0.71%)
Feb 20, 2019 5.250 5.250 5.025 5.080 13,574 -0.17(-3.24%)
Feb 19, 2019 4.760 5.290 4.760 5.250 14,112 +0.49(+10.29%)
Feb 15, 2019 4.720 5.000 4.700 4.760 30,300 +0.06(+1.28%)
Feb 14, 2019 4.770 4.960 4.700 4.700 10,121 -0.07(-1.40%)
Feb 13, 2019 4.830 4.920 4.750 4.767 17,135 -0.07(-1.51%)
Feb 12, 2019 4.940 4.960 4.750 4.840 24,153 +0.02(+0.41%)
Feb 11, 2019 4.890 4.970 4.750 4.820 13,599 +0.04(+0.84%)
Feb 08, 2019 4.970 4.970 4.700 4.780 26,100 -0.20(-4.02%)
Feb 07, 2019 4.740 5.000 4.600 4.980 43,748 +0.29(+6.07%)
Feb 06, 2019 4.460 4.806 4.450 4.695 20,485 +0.25(+5.51%)
Feb 05, 2019 4.210 4.500 4.181 4.450 9,126 +0.20(+4.71%)
Feb 04, 2019 4.055 4.320 4.055 4.250 106,306 +0.05(+1.19%)
Feb 01, 2019 4.140 4.635 4.000 4.200 30,700 +0.18(+4.48%)
Jan 31, 2019 3.750 4.500 3.700 4.020 71,469 +0.23(+6.07%)
Jan 30, 2019 3.610 3.925 3.550 3.790 33,594 +0.10(+2.71%)
Jan 29, 2019 3.690 3.700 3.500 3.690 33,265 +0.15(+4.24%)
Jan 28, 2019 3.470 3.780 3.470 3.540 9,385 +0.07(+2.02%)
Jan 25, 2019 3.510 3.820 3.400 3.470 30,700 +0.12(+3.58%)
Jan 24, 2019 3.520 3.700 3.220 3.350 12,894 -0.15(-4.29%)
Jan 23, 2019 3.650 3.710 3.430 3.500 8,624 -0.11(-3.05%)
Jan 22, 2019 3.730 3.760 3.610 3.610 3,340 -0.11(-2.96%)
Jan 18, 2019 3.670 3.920 3.670 3.720 8,500 +0.03(+0.81%)
Jan 17, 2019 3.920 3.960 3.680 3.690 19,125 -0.21(-5.38%)
Jan 16, 2019 3.830 3.990 3.740 3.900 10,665 -0.04(-1.02%)
Jan 15, 2019 3.930 3.940 3.710 3.940 18,527 +0.09(+2.34%)
Jan 14, 2019 3.960 3.970 3.780 3.850 16,848 -0.02(-0.52%)
Jan 11, 2019 3.830 3.970 3.800 3.870 32,400 +0.00(+0.00%)
Jan 10, 2019 3.850 3.990 3.850 3.870 16,070 -0.10(-2.52%)
Jan 09, 2019 3.990 4.017 3.850 3.970 3,752 +0.03(+0.76%)
Jan 08, 2019 3.970 4.280 3.940 3.940 80,955 +0.00(+0.00%)
Jan 07, 2019 3.900 3.980 3.770 3.940 47,192 +0.06(+1.55%)
Jan 04, 2019 3.700 3.920 3.700 3.880 40,500 +0.27(+7.48%)
Jan 03, 2019 3.680 3.810 3.360 3.610 27,002 -0.03(-0.82%)
Jan 02, 2019 3.500 3.800 3.440 3.640 20,880 +0.12(+3.41%)
Dec 31, 2018 3.420 3.640 3.270 3.520 84,200 +0.11(+3.23%)
Dec 28, 2018 3.230 3.780 3.220 3.410 104,100 +0.18(+5.57%)
Dec 27, 2018 3.390 3.390 3.176 3.230 28,771 -0.17(-5.00%)
Dec 26, 2018 3.250 3.450 3.070 3.400 60,448 +0.00(+0.00%)
Dec 24, 2018 3.390 3.410 3.110 3.400 59,300 +0.02(+0.59%)
Dec 21, 2018 3.230 3.450 3.130 3.380 81,200 -0.07(-2.03%)
Dec 20, 2018 3.500 3.540 3.140 3.450 125,398 -0.08(-2.27%)
Dec 19, 2018 3.630 3.800 3.470 3.530 43,020 -0.07(-1.94%)
Dec 18, 2018 3.900 3.900 3.490 3.600 74,601 -0.26(-6.74%)
Dec 17, 2018 3.920 4.315 3.750 3.860 99,899 -0.56(-12.67%)
Dec 14, 2018 4.780 4.790 4.420 4.420 15,800 -0.29(-6.16%)
Dec 13, 2018 4.660 4.820 4.383 4.710 57,015 -0.07(-1.46%)
Dec 12, 2018 4.870 4.880 4.560 4.780 52,638 -0.04(-0.83%)
Dec 11, 2018 4.570 4.830 4.007 4.820 36,248 +0.03(+0.63%)
Dec 10, 2018 4.700 4.820 4.090 4.790 75,372 +0.19(+4.13%)
Dec 07, 2018 5.130 5.130 4.590 4.600 20,400 -0.50(-9.80%)
Dec 06, 2018 4.900 5.230 4.866 5.100 39,250 +0.07(+1.39%)
Dec 04, 2018 5.260 5.440 4.820 5.030 63,600 -0.22(-4.19%)
Dec 03, 2018 5.620 5.850 5.230 5.250 19,973 -0.27(-4.89%)
Nov 30, 2018 5.760 5.760 5.500 5.520 28,900 -0.30(-5.15%)
Nov 29, 2018 5.540 5.820 5.390 5.820 16,781 +0.32(+5.82%)
Nov 28, 2018 5.570 5.660 5.420 5.500 10,989 -0.05(-0.90%)
Nov 27, 2018 5.640 5.690 5.420 5.550 18,306 -0.27(-4.56%)
Nov 26, 2018 5.700 5.880 5.520 5.815 12,684 +0.20(+3.47%)
Nov 23, 2018 5.970 5.980 5.400 5.620 11,200 -0.27(-4.58%)
Nov 21, 2018 5.890 5.890 5.890 0 -0.03(-0.51%)
Nov 20, 2018 5.610 5.980 5.450 5.920 70,803 +0.26(+4.55%)
Nov 19, 2018 6.140 6.140 5.380 5.662 78,437 -0.35(-5.79%)
Nov 16, 2018 5.820 6.180 5.820 6.010 43,800 +0.10(+1.69%)
Nov 15, 2018 5.840 6.170 5.600 5.910 28,459 -0.33(-5.29%)
Nov 14, 2018 6.600 6.600 5.550 6.240 50,922 -0.17(-2.65%)
Nov 13, 2018 6.910 6.910 6.100 6.410 69,941 -0.11(-1.69%)
Nov 12, 2018 7.010 7.070 6.340 6.520 46,030 -0.51(-7.25%)
Nov 09, 2018 6.660 7.090 6.630 7.030 70,200 +0.53(+8.15%)
Nov 08, 2018 6.540 6.565 5.700 6.500 34,544 +0.00(+0.00%)
Nov 07, 2018 6.050 6.743 5.950 6.500 94,555 +0.49(+8.15%)
Nov 06, 2018 5.640 6.320 5.640 6.010 68,689 +0.43(+7.71%)
Nov 05, 2018 5.850 6.070 5.550 5.580 39,009 -0.30(-5.10%)
Nov 02, 2018 5.920 6.090 5.690 5.880 47,300 -0.07(-1.18%)
Nov 01, 2018 5.780 6.400 5.293 5.950 61,636 +0.05(+0.85%)
Oct 31, 2018 5.950 6.000 5.220 5.900 147,224 +0.12(+2.08%)
Oct 30, 2018 5.640 5.950 5.460 5.780 30,701 +0.09(+1.58%)
Oct 29, 2018 5.340 5.950 5.030 5.690 44,789 +0.47(+9.00%)
Oct 26, 2018 5.010 5.375 5.000 5.220 69,500 +0.12(+2.35%)
Oct 25, 2018 5.350 5.550 5.095 5.100 116,998 -0.20(-3.77%)
Oct 24, 2018 5.560 5.960 5.210 5.300 67,077 -0.46(-7.99%)
Oct 23, 2018 5.700 5.900 5.460 5.760 73,312 -0.14(-2.37%)
Oct 22, 2018 6.090 6.570 5.800 5.900 35,746 -0.17(-2.80%)
Oct 19, 2018 6.510 6.850 5.790 6.070 60,900 -0.73(-10.74%)
Oct 18, 2018 6.500 7.250 6.500 6.800 69,356 -0.26(-3.68%)
Oct 17, 2018 6.950 7.200 6.875 7.060 44,988 -0.09(-1.26%)
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.