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 (%)
Feb 26, 2021 7.000 7.270 6.640 6.810 125,900 -0.30(-4.22%)
Feb 25, 2021 7.300 7.560 6.910 7.110 109,590 -0.23(-3.13%)
Feb 24, 2021 7.010 7.690 6.960 7.340 94,284 +0.32(+4.56%)
Feb 23, 2021 7.590 7.700 6.590 7.020 253,535 -0.83(-10.57%)
Feb 22, 2021 8.180 8.350 7.830 7.850 130,921 -0.35(-4.27%)
Feb 19, 2021 8.270 8.470 8.050 8.200 172,000 -0.02(-0.24%)
Feb 18, 2021 8.420 8.510 8.050 8.220 187,554 -0.18(-2.14%)
Feb 17, 2021 8.410 8.580 7.800 8.400 312,021 +0.01(+0.12%)
Feb 16, 2021 7.790 8.950 7.610 8.390 936,079 +1.10(+15.09%)
Feb 12, 2021 6.750 7.750 6.730 7.290 533,600 +0.44(+6.42%)
Feb 11, 2021 6.160 7.150 6.160 6.850 434,774 +0.69(+11.20%)
Feb 10, 2021 6.420 6.560 5.860 6.160 141,698 -0.17(-2.69%)
Feb 09, 2021 6.300 6.580 6.100 6.330 178,500 +0.04(+0.64%)
Feb 08, 2021 5.650 6.540 5.610 6.290 398,331 +0.68(+12.12%)
Feb 05, 2021 5.660 5.720 5.420 5.610 110,300 +0.01(+0.18%)
Feb 04, 2021 5.550 5.730 5.480 5.600 81,099 +0.05(+0.90%)
Feb 03, 2021 5.400 5.780 5.310 5.550 137,340 +0.09(+1.65%)
Feb 02, 2021 5.180 5.520 5.090 5.460 129,594 +0.35(+6.85%)
Feb 01, 2021 5.320 5.320 5.100 5.110 116,410 -0.14(-2.67%)
Jan 29, 2021 5.470 5.630 5.050 5.250 138,500 -0.26(-4.72%)
Jan 28, 2021 5.700 5.800 5.350 5.510 93,964 +0.00(+0.00%)
Jan 27, 2021 5.700 5.839 5.410 5.510 140,985 -0.39(-6.61%)
Jan 26, 2021 6.010 6.030 5.740 5.900 93,022 -0.05(-0.84%)
Jan 25, 2021 5.790 6.010 5.710 5.950 101,815 +0.15(+2.59%)
Jan 22, 2021 5.730 5.950 5.540 5.800 100,000 +0.16(+2.84%)
Jan 21, 2021 5.870 5.923 5.620 5.640 85,397 -0.25(-4.24%)
Jan 20, 2021 6.120 6.120 5.760 5.890 85,373 -0.13(-2.16%)
Jan 19, 2021 5.950 6.270 5.870 6.020 158,510 +0.16(+2.73%)
Jan 15, 2021 5.720 5.920 5.648 5.860 67,200 +0.15(+2.63%)
Jan 14, 2021 5.710 5.920 5.660 5.710 96,619 +0.09(+1.60%)
Jan 13, 2021 5.410 5.940 5.360 5.620 170,080 +0.15(+2.74%)
Jan 12, 2021 5.430 5.735 5.380 5.470 71,027 +0.05(+0.92%)
Jan 11, 2021 5.550 5.680 5.310 5.420 88,948 -0.20(-3.56%)
Jan 08, 2021 5.690 5.770 5.483 5.620 76,900 -0.05(-0.88%)
Jan 07, 2021 5.530 5.730 5.380 5.670 93,809 +0.15(+2.72%)
Jan 06, 2021 5.370 5.628 5.370 5.520 98,524 +0.18(+3.37%)
Jan 05, 2021 5.450 5.520 5.250 5.340 90,233 -0.01(-0.19%)
Jan 04, 2021 5.720 5.790 5.280 5.350 162,682 -0.29(-5.14%)
Dec 31, 2020 5.640 5.640 5.640 61,917 -0.34(-5.69%)
Dec 30, 2020 5.910 6.010 5.740 5.980 61,917 +0.11(+1.87%)
Dec 29, 2020 6.100 6.140 5.610 5.870 229,262 -0.17(-2.81%)
Dec 28, 2020 6.230 6.390 6.000 6.040 92,831 -0.14(-2.27%)
Dec 24, 2020 6.320 6.350 6.110 6.180 28,200 -0.12(-1.90%)
Dec 23, 2020 6.300 6.390 6.140 6.300 90,295 +0.07(+1.12%)
Dec 22, 2020 6.260 6.360 6.090 6.230 74,104 -0.06(-0.95%)
Dec 21, 2020 6.000 6.420 5.970 6.290 99,189 +0.10(+1.62%)
Dec 18, 2020 6.540 6.540 6.130 6.190 172,400 -0.24(-3.73%)
Dec 17, 2020 6.190 6.550 6.130 6.430 105,774 +0.25(+4.05%)
Dec 16, 2020 6.580 6.580 6.160 6.180 115,017 -0.32(-4.92%)
Dec 15, 2020 6.490 6.830 6.200 6.500 124,188 +0.15(+2.36%)
Dec 14, 2020 6.450 6.600 6.070 6.350 220,451 +0.10(+1.60%)
Dec 11, 2020 6.290 6.380 5.900 6.250 167,400 +0.02(+0.32%)
Dec 10, 2020 5.960 6.380 5.950 6.230 208,639 +0.22(+3.66%)
Dec 09, 2020 6.600 6.728 5.850 6.010 540,177 -0.50(-7.68%)
Dec 08, 2020 6.140 7.250 5.910 6.510 1,855,426 +0.74(+12.82%)
Dec 07, 2020 5.790 5.900 5.661 5.770 60,011 +0.03(+0.52%)
Dec 04, 2020 5.730 5.950 5.690 5.740 94,400 +0.06(+1.06%)
Dec 03, 2020 5.940 5.995 5.650 5.680 75,839 -0.11(-1.90%)
Dec 02, 2020 5.640 5.870 5.550 5.790 64,984 +0.11(+1.94%)
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.