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 (%)
May 28, 2021 5.090 5.202 5.000 5.130 87,917 +0.06(+1.18%)
May 27, 2021 5.070 5.210 5.000 5.070 82,341 +0.00(+0.00%)
May 26, 2021 4.900 5.180 4.900 5.070 73,942 +0.16(+3.26%)
May 25, 2021 5.120 5.120 4.910 4.910 110,701 -0.13(-2.58%)
May 24, 2021 5.290 5.365 5.010 5.040 72,750 -0.22(-4.18%)
May 21, 2021 5.240 5.400 5.150 5.260 65,345 +0.06(+1.15%)
May 20, 2021 5.030 5.330 4.960 5.200 114,099 +0.18(+3.59%)
May 19, 2021 5.010 5.180 4.850 5.020 81,929 -0.07(-1.38%)
May 18, 2021 4.920 5.240 4.810 5.090 123,731 +0.25(+5.17%)
May 17, 2021 4.800 4.890 4.630 4.840 63,896 +0.02(+0.41%)
May 14, 2021 4.800 4.930 4.660 4.820 103,607 +0.05(+1.05%)
May 13, 2021 4.650 4.805 4.580 4.770 145,922 +0.12(+2.58%)
May 12, 2021 4.720 4.910 4.630 4.650 87,207 -0.10(-2.11%)
May 11, 2021 4.720 4.970 4.660 4.750 113,514 -0.09(-1.86%)
May 10, 2021 5.070 5.080 4.750 4.840 163,404 -0.16(-3.20%)
May 07, 2021 4.880 5.090 4.880 5.000 153,363 +0.16(+3.31%)
May 06, 2021 5.100 5.240 4.710 4.840 310,120 -0.25(-4.91%)
May 05, 2021 5.020 5.250 4.840 5.090 235,568 +0.04(+0.79%)
May 04, 2021 5.380 5.380 5.020 5.050 209,830 -0.32(-5.96%)
May 03, 2021 5.350 5.430 5.129 5.370 159,577 +0.12(+2.29%)
Apr 30, 2021 5.600 5.640 5.170 5.250 282,900 -0.36(-6.42%)
Apr 29, 2021 5.900 5.900 5.450 5.610 157,923 -0.25(-4.27%)
Apr 28, 2021 5.550 6.010 5.320 5.860 503,398 -0.13(-2.17%)
Apr 27, 2021 5.900 6.330 5.700 5.990 589,894 +0.60(+11.13%)
Apr 26, 2021 5.280 5.430 5.280 5.390 60,647 +0.09(+1.70%)
Apr 23, 2021 5.250 5.350 5.100 5.300 78,400 +0.10(+1.92%)
Apr 22, 2021 5.420 5.580 5.150 5.200 149,539 -0.25(-4.59%)
Apr 21, 2021 5.140 5.510 5.140 5.450 153,842 +0.28(+5.42%)
Apr 20, 2021 5.120 5.240 4.950 5.170 124,066 -0.02(-0.39%)
Apr 19, 2021 5.180 5.280 5.050 5.190 123,267 +0.01(+0.19%)
Apr 16, 2021 5.490 5.490 5.110 5.180 122,500 -0.26(-4.78%)
Apr 15, 2021 5.510 5.650 5.270 5.440 117,029 -0.03(-0.55%)
Apr 14, 2021 5.380 5.650 5.380 5.470 117,170 +0.07(+1.30%)
Apr 13, 2021 5.300 5.460 5.210 5.400 99,176 +0.06(+1.12%)
Apr 12, 2021 5.400 5.490 5.200 5.340 197,657 -0.15(-2.73%)
Apr 09, 2021 5.840 5.860 5.440 5.490 259,100 -0.36(-6.15%)
Apr 08, 2021 5.700 5.900 5.650 5.850 160,803 +0.17(+2.99%)
Apr 07, 2021 5.790 5.860 5.600 5.680 180,524 -0.12(-2.07%)
Apr 06, 2021 6.100 6.250 5.670 5.800 182,481 -0.26(-4.29%)
Apr 05, 2021 6.540 6.540 5.920 6.060 186,081 -0.36(-5.61%)
Apr 01, 2021 6.550 6.800 6.240 6.420 122,600 -0.17(-2.58%)
Mar 31, 2021 6.150 6.800 6.120 6.590 184,971 +0.47(+7.68%)
Mar 30, 2021 6.070 6.300 6.000 6.120 97,956 +0.11(+1.83%)
Mar 29, 2021 6.550 6.720 5.940 6.010 219,325 -0.56(-8.52%)
Mar 26, 2021 7.000 7.000 6.500 6.570 99,500 -0.41(-5.87%)
Mar 25, 2021 6.720 7.210 6.230 6.980 381,264 +0.17(+2.50%)
Mar 24, 2021 7.380 7.460 6.680 6.810 264,239 -0.48(-6.58%)
Mar 23, 2021 7.800 7.930 7.240 7.290 284,082 -0.64(-8.07%)
Mar 22, 2021 9.050 9.240 7.770 7.930 766,791 -1.31(-14.18%)
Mar 19, 2021 8.790 9.950 8.790 9.240 1,124,300 +0.67(+7.82%)
Mar 18, 2021 8.240 9.340 8.200 8.570 906,369 +0.36(+4.38%)
Mar 17, 2021 7.820 8.300 7.660 8.210 305,948 +0.58(+7.60%)
Mar 16, 2021 7.810 8.250 7.510 7.630 340,541 +0.00(+0.00%)
Mar 15, 2021 7.500 7.890 7.300 7.630 354,579 +0.41(+5.68%)
Mar 12, 2021 6.920 7.370 6.770 7.220 210,300 +0.14(+1.98%)
Mar 11, 2021 7.030 7.200 6.900 7.080 122,394 +0.13(+1.87%)
Mar 10, 2021 7.290 7.390 6.800 6.950 154,989 -0.25(-3.47%)
Mar 09, 2021 7.020 7.420 6.990 7.200 168,511 +0.22(+3.15%)
Mar 08, 2021 7.260 7.429 6.760 6.980 423,791 +0.52(+8.05%)
Mar 05, 2021 6.640 6.700 6.010 6.460 224,700 -0.06(-0.92%)
Mar 04, 2021 6.610 6.670 6.190 6.520 198,868 -0.16(-2.40%)
Mar 03, 2021 6.750 6.980 6.530 6.680 93,777 -0.11(-1.62%)
Mar 02, 2021 6.910 7.000 6.700 6.790 103,147 -0.06(-0.88%)
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.