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 (%)
Jan 31, 2022 2.040 2.160 58,715 +0.12(+5.88%)
Jan 28, 2022 2.130 2.136 1.980 2.040 75,243 -0.04(-1.92%)
Jan 27, 2022 2.060 2.110 1.920 2.080 180,286 +0.04(+1.96%)
Jan 26, 2022 2.190 2.300 2.001 2.040 46,996 -0.17(-7.69%)
Jan 25, 2022 2.150 2.400 2.090 2.210 22,239 +0.03(+1.38%)
Jan 24, 2022 2.200 2.240 2.010 2.180 80,949 -0.05(-2.24%)
Jan 21, 2022 2.270 2.353 2.201 2.230 54,946 -0.05(-2.19%)
Jan 20, 2022 2.360 2.420 2.250 2.280 89,314 -0.08(-3.39%)
Jan 19, 2022 2.260 2.374 2.230 2.360 114,210 +0.11(+4.89%)
Jan 18, 2022 2.400 2.452 2.200 2.250 56,990 -0.18(-7.41%)
Jan 14, 2022 2.430 0 -0.04(-1.62%)
Jan 13, 2022 2.450 2.610 2.450 2.470 43,633 +0.00(+0.00%)
Jan 12, 2022 2.630 2.630 2.460 2.470 38,753 -0.12(-4.63%)
Jan 11, 2022 2.700 2.780 2.550 2.590 85,344 -0.07(-2.63%)
Jan 10, 2022 2.750 2.810 2.580 2.660 82,582 -0.09(-3.27%)
Jan 07, 2022 2.780 2.839 2.610 2.750 57,370 +0.01(+0.36%)
Jan 06, 2022 2.800 2.840 2.580 2.740 107,939 +0.07(+2.62%)
Jan 05, 2022 2.650 2.730 2.500 2.670 126,848 +0.04(+1.52%)
Jan 04, 2022 2.510 2.810 2.480 2.630 371,214 +0.18(+7.35%)
Jan 03, 2022 2.220 2.470 2.210 2.450 92,521 +0.26(+11.87%)
Dec 31, 2021 2.240 2.400 2.190 2.190 240,812 -0.04(-1.79%)
Dec 30, 2021 2.280 2.320 2.160 2.230 206,023 -0.05(-2.19%)
Dec 29, 2021 2.460 2.520 2.220 2.280 199,920 -0.15(-6.17%)
Dec 28, 2021 2.460 2.540 2.410 2.430 145,639 -0.03(-1.22%)
Dec 27, 2021 2.600 2.624 2.410 2.460 177,176 -0.12(-4.65%)
Dec 23, 2021 2.590 2.692 2.540 2.580 63,081 -0.03(-1.15%)
Dec 22, 2021 2.610 2.690 2.575 2.610 42,299 +0.02(+0.77%)
Dec 21, 2021 2.720 2.790 2.500 2.590 116,218 -0.12(-4.43%)
Dec 20, 2021 2.700 2.780 2.650 2.710 32,537 -0.07(-2.52%)
Dec 17, 2021 2.660 2.900 2.620 2.780 47,554 +0.06(+2.21%)
Dec 16, 2021 2.670 2.870 2.570 2.720 46,269 +0.06(+2.26%)
Dec 15, 2021 2.600 2.705 2.460 2.660 71,495 +0.08(+3.10%)
Dec 14, 2021 2.670 2.770 2.550 2.580 122,881 -0.11(-4.09%)
Dec 13, 2021 2.890 2.890 2.640 2.690 69,373 -0.12(-4.27%)
Dec 10, 2021 2.810 2.880 2.750 2.810 33,032 +0.02(+0.72%)
Dec 09, 2021 2.950 2.980 2.790 2.790 79,501 -0.16(-5.42%)
Dec 08, 2021 2.850 2.980 2.760 2.950 95,441 +0.16(+5.73%)
Dec 07, 2021 2.660 2.870 2.660 2.790 137,491 +0.19(+7.31%)
Dec 06, 2021 2.650 2.650 2.480 2.600 108,062 +0.07(+2.77%)
Dec 03, 2021 3.130 3.130 2.410 2.530 480,338 -0.56(-18.12%)
Dec 02, 2021 3.080 3.130 2.950 3.090 95,451 +0.02(+0.65%)
Dec 01, 2021 3.280 3.280 3.030 3.070 93,540 -0.15(-4.66%)
Nov 30, 2021 3.250 3.350 3.150 3.220 134,057 -0.03(-0.92%)
Nov 29, 2021 3.430 3.450 3.250 3.250 123,970 -0.14(-4.13%)
Nov 26, 2021 3.350 3.490 3.281 3.390 103,077 -0.11(-3.14%)
Nov 24, 2021 3.480 3.548 3.450 3.500 80,024 +0.01(+0.29%)
Nov 23, 2021 3.510 3.570 3.470 3.490 84,865 -0.01(-0.29%)
Nov 22, 2021 3.620 3.636 3.500 3.500 86,838 -0.13(-3.58%)
Nov 19, 2021 3.540 3.700 3.490 3.630 44,152 +0.06(+1.68%)
Nov 18, 2021 3.720 3.720 3.500 3.570 128,824 -0.14(-3.77%)
Nov 17, 2021 3.750 3.760 3.670 3.710 53,365 -0.04(-1.07%)
Nov 16, 2021 3.960 3.970 3.720 3.750 90,506 -0.21(-5.30%)
Nov 15, 2021 4.050 4.070 3.850 3.960 114,608 -0.09(-2.22%)
Nov 12, 2021 3.870 4.050 3.836 4.050 117,277 +0.25(+6.58%)
Nov 11, 2021 3.820 3.850 3.750 3.800 41,920 +0.01(+0.26%)
Nov 10, 2021 3.970 3.781 3.790 103,951 -0.24(-5.96%)
Nov 09, 2021 4.130 4.250 4.000 4.030 106,426 -0.04(-0.98%)
Nov 08, 2021 3.890 4.200 3.890 4.070 175,109 +0.12(+3.04%)
Nov 05, 2021 3.900 3.960 3.730 3.950 82,249 +0.09(+2.33%)
Nov 04, 2021 3.550 3.890 3.550 3.860 38,004 -0.03(-0.77%)
Nov 03, 2021 3.700 3.890 3.670 3.890 47,334 +0.19(+5.14%)
Nov 02, 2021 3.630 3.752 3.600 3.700 46,751 +0.11(+3.06%)
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.