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 (%)
Oct 31, 2023 0.1271 0.1351 0.1232 0.1306 2,618,365 +0.01(+6.01%)
Oct 30, 2023 0.1318 0.1321 0.1200 0.1232 2,512,560 -0.01(-5.95%)
Oct 27, 2023 0.1376 0.1380 0.1250 0.1310 2,500,551 -0.01(-4.38%)
Oct 26, 2023 0.1373 0.1395 0.1277 0.1370 3,805,002 -0.00(-1.23%)
Oct 25, 2023 0.1548 0.1614 0.1366 0.1387 4,829,819 -0.00(-2.39%)
Oct 24, 2023 0.1632 0.1640 0.1404 0.1421 6,227,314 -0.02(-12.71%)
Oct 23, 2023 0.1712 0.1844 0.1541 0.1628 15,914,593 -0.02(-12.24%)
Oct 20, 2023 0.1670 0.2490 0.1600 0.1855 112,612,088 +0.04(+31.75%)
Oct 19, 2023 0.1648 0.1800 0.1340 0.1408 10,809,760 -0.02(-14.98%)
Oct 18, 2023 0.1987 0.2850 0.1571 0.1656 44,053,820 -0.06(-25.07%)
Oct 17, 2023 0.1376 0.2300 0.1376 0.2210 39,043,488 +0.08(+61.90%)
Oct 16, 2023 0.1421 0.1470 0.1325 0.1365 4,070,281 -0.01(-7.77%)
Oct 13, 2023 0.1390 0.1635 0.1382 0.1480 6,189,458 +0.00(+1.30%)
Oct 12, 2023 0.1354 0.1493 0.1221 0.1461 6,622,265 -0.00(-1.28%)
Oct 11, 2023 0.1190 0.1520 0.1164 0.1480 22,270,176 +0.03(+30.28%)
Oct 10, 2023 0.1150 0.1187 0.1101 0.1136 2,104,749 +0.00(+1.43%)
Oct 09, 2023 0.1100 0.1199 0.1100 0.1120 1,393,358 -0.01(-9.68%)
Oct 06, 2023 0.1212 0.1240 0.1160 0.1240 1,073,720 -0.00(-0.16%)
Oct 05, 2023 0.1160 0.1264 0.1160 0.1242 1,557,463 +0.01(+4.37%)
Oct 04, 2023 0.1256 0.1264 0.1147 0.1190 2,889,405 -0.01(-6.45%)
Oct 03, 2023 0.1284 0.1327 0.1257 0.1272 1,474,796 -0.00(-3.71%)
Oct 02, 2023 0.1280 0.1376 0.1280 0.1321 1,300,009 +0.00(+0.08%)
Sep 29, 2023 0.1294 0.1359 0.1280 0.1320 2,477,460 +0.00(+0.53%)
Sep 28, 2023 0.1320 0.1398 0.1286 0.1313 1,842,333 -0.00(-0.83%)
Sep 27, 2023 0.1365 0.1415 0.1316 0.1324 2,697,246 -0.01(-3.92%)
Sep 26, 2023 0.1370 0.1471 0.1280 0.1378 7,832,675 +0.01(+9.28%)
Sep 25, 2023 0.1272 0.1265 0.1255 0.1261 3,247,581 -0.01(-9.08%)
Sep 22, 2023 0.1404 0.1434 0.1385 0.1387 1,235,345 -0.00(-3.41%)
Sep 21, 2023 0.1495 0.1495 0.1350 0.1436 1,997,797 -0.01(-4.58%)
Sep 20, 2023 0.1513 0.1540 0.1415 0.1505 2,396,215 -0.01(-3.96%)
Sep 19, 2023 0.1570 0.1629 0.1531 0.1567 1,789,894 +0.00(+1.75%)
Sep 18, 2023 0.1502 0.1700 0.1499 0.1540 5,415,231 -0.01(-3.75%)
Sep 15, 2023 0.1412 0.1644 0.1400 0.1600 4,811,783 +0.02(+13.31%)
Sep 14, 2023 0.1507 0.1508 0.1360 0.1412 2,857,212 -0.00(-1.88%)
Sep 13, 2023 0.1478 0.1629 0.1404 0.1439 8,219,028 +0.00(+1.70%)
Sep 12, 2023 0.1408 0.1425 0.1370 0.1415 2,396,328 -0.01(-4.39%)
Sep 11, 2023 0.1400 0.1490 0.1316 0.1480 3,891,399 +0.01(+5.56%)
Sep 08, 2023 0.1340 0.1491 0.1255 0.1402 6,648,759 +0.00(+3.09%)
Sep 07, 2023 0.1310 0.1369 0.1300 0.1360 3,779,047 +0.00(+1.27%)
Sep 06, 2023 0.1435 0.1460 0.1321 0.1343 6,336,822 -0.02(-11.53%)
Sep 05, 2023 0.1731 0.1740 0.1490 0.1518 37,928,456 +0.01(+8.43%)
Sep 01, 2023 0.1337 0.1422 0.1310 0.1400 4,095,921 -0.01(-6.04%)
Aug 31, 2023 0.1600 0.1636 0.1380 0.1490 14,146,922 -0.03(-14.81%)
Aug 30, 2023 0.1495 0.1999 0.1434 0.1749 132,958,848 +0.06(+46.12%)
Aug 29, 2023 0.1160 0.1210 0.1120 0.1197 7,256,524 +0.01(+6.40%)
Aug 28, 2023 0.1300 0.1300 0.1104 0.1125 7,644,465 -0.01(-10.50%)
Aug 25, 2023 0.1255 0.1385 0.1218 0.1257 9,270,017 -0.00(-1.02%)
Aug 24, 2023 0.1532 0.1569 0.1201 0.1270 9,486,716 -0.03(-18.54%)
Aug 23, 2023 0.1565 0.1839 0.1535 0.1559 12,862,932 -0.00(-0.45%)
Aug 22, 2023 0.1700 0.1910 0.1500 0.1566 8,392,531 -0.05(-23.61%)
Aug 21, 2023 0.2200 0.2244 0.2050 0.2050 3,859,067 -0.01(-6.65%)
Aug 18, 2023 0.2080 0.2348 0.2013 0.2196 6,285,673 +0.01(+6.60%)
Aug 17, 2023 0.1940 0.2129 0.1927 0.2060 3,980,548 +0.01(+4.67%)
Aug 16, 2023 0.1900 0.1968 0.1811 0.1968 3,357,821 +0.00(+0.36%)
Aug 15, 2023 0.1924 0.1968 0.1900 0.1961 2,884,723 -0.00(-0.31%)
Aug 14, 2023 0.2077 0.2096 0.1862 0.1967 4,436,123 -0.01(-6.82%)
Aug 11, 2023 0.2170 0.2231 0.2111 0.2111 3,322,822 -0.01(-5.55%)
Aug 10, 2023 0.2200 0.2268 0.2080 0.2235 5,280,758 +0.01(+2.43%)
Aug 09, 2023 0.2202 0.2259 0.2071 0.2182 5,920,395 -0.01(-3.45%)
Aug 08, 2023 0.2400 0.2409 0.2226 0.2260 7,083,422 -0.02(-9.02%)
Aug 07, 2023 0.2367 0.2531 0.2100 0.2484 18,150,152 -0.00(-1.62%)
Aug 04, 2023 0.2997 0.3043 0.2450 0.2525 27,860,160 -0.04(-12.87%)
Aug 03, 2023 0.4800 0.4800 0.2850 0.2898 45,416,708 -0.99(-77.27%)
Aug 02, 2023 1.300 1.330 1.230 1.275 3,737,613 -0.04(-2.67%)
Aug 01, 2023 1.400 1.404 1.310 1.310 238,820 -0.09(-6.43%)
Jul 31, 2023 1.500 1.505 1.390 1.400 303,077 -0.01(-0.71%)
Jul 28, 2023 1.330 1.470 1.280 1.410 344,758 +0.07(+5.22%)
Jul 27, 2023 1.410 1.430 1.330 1.340 317,380 -0.08(-5.63%)
Jul 26, 2023 1.420 1.440 1.350 1.420 310,844 +0.00(+0.35%)
Jul 25, 2023 1.490 1.530 1.400 1.415 381,479 -0.07(-5.03%)
Jul 24, 2023 1.700 1.700 1.465 1.490 508,453 -0.16(-9.70%)
Jul 21, 2023 1.750 1.800 1.620 1.650 477,429 -0.11(-6.25%)
Jul 20, 2023 1.700 1.840 1.690 1.760 702,474 +0.04(+2.33%)
Jul 19, 2023 1.750 1.760 1.640 1.720 339,894 +0.02(+1.18%)
Jul 18, 2023 1.680 1.789 1.670 1.700 303,668 +0.03(+1.80%)
Jul 17, 2023 1.600 1.690 1.560 1.670 229,624 +0.06(+3.73%)
Jul 14, 2023 1.700 1.700 1.550 1.610 235,783 -0.04(-2.42%)
Jul 13, 2023 1.550 1.650 1.500 1.650 249,147 +0.11(+7.14%)
Jul 12, 2023 1.670 1.690 1.480 1.540 313,864 -0.04(-2.53%)
Jul 11, 2023 1.520 1.620 1.490 1.580 319,999 +0.08(+5.33%)
Jul 10, 2023 1.360 1.720 1.350 1.500 722,798 +0.18(+13.64%)
Jul 07, 2023 1.290 1.350 1.290 1.320 68,515 +0.02(+1.54%)
Jul 06, 2023 1.340 1.350 1.270 1.300 200,740 -0.03(-2.26%)
Jul 05, 2023 1.380 1.400 1.300 1.330 448,585 +0.01(+0.38%)
Jul 03, 2023 1.270 1.350 1.250 1.325 397,402 +0.06(+5.16%)
Jun 30, 2023 1.230 1.285 1.230 1.260 182,838 +0.01(+0.80%)
Jun 29, 2023 1.280 1.320 1.230 1.250 216,139 -0.03(-2.34%)
Jun 28, 2023 1.330 1.350 1.260 1.280 165,235 -0.06(-4.83%)
Jun 27, 2023 1.320 1.370 1.320 1.345 236,977 +0.00(+0.37%)
Jun 26, 2023 1.450 1.500 1.290 1.340 505,740 -0.12(-8.22%)
Jun 23, 2023 1.500 1.530 1.460 1.460 165,353 -0.06(-3.95%)
Jun 22, 2023 1.520 1.580 1.500 1.520 108,912 -0.01(-0.65%)
Jun 21, 2023 1.560 1.600 1.500 1.530 260,704 -0.02(-1.29%)
Jun 20, 2023 1.580 1.590 1.510 1.550 497,491 +0.02(+1.31%)
Jun 16, 2023 1.570 1.610 1.510 1.530 611,000 -0.04(-2.55%)
Jun 15, 2023 1.580 1.600 1.520 1.570 266,106 -0.01(-0.63%)
Jun 14, 2023 1.640 1.660 1.550 1.580 282,425 -0.04(-2.47%)
Jun 13, 2023 1.570 1.670 1.570 1.620 178,423 +0.05(+3.18%)
Jun 12, 2023 1.700 1.750 1.530 1.570 553,257 -0.08(-4.85%)
Jun 09, 2023 1.740 1.770 1.650 1.650 246,070 -0.06(-3.51%)
Jun 08, 2023 1.610 1.720 1.560 1.710 320,991 +0.11(+6.87%)
Jun 07, 2023 1.770 1.770 1.580 1.600 527,474 -0.17(-9.60%)
Jun 06, 2023 1.740 1.820 1.730 1.770 272,461 -0.01(-0.56%)
Jun 05, 2023 1.800 1.980 1.760 1.780 428,703 -0.02(-1.11%)
Jun 02, 2023 1.780 1.850 1.760 1.800 454,612 +0.04(+2.27%)
Jun 01, 2023 1.740 1.840 1.710 1.760 388,196 +0.06(+3.53%)
May 31, 2023 1.640 1.730 1.560 1.700 487,026 +0.07(+4.29%)
May 30, 2023 1.650 1.769 1.595 1.630 730,646 +0.05(+3.16%)
May 26, 2023 1.560 1.610 1.420 1.580 287,067 +0.11(+7.48%)
May 25, 2023 1.490 1.550 1.440 1.470 88,317 -0.01(-0.68%)
May 24, 2023 1.540 1.580 1.450 1.480 249,931 -0.07(-4.52%)
May 23, 2023 1.620 1.700 1.540 1.550 173,958 -0.08(-4.91%)
May 22, 2023 1.600 1.680 1.600 1.630 109,610 +0.03(+1.87%)
May 19, 2023 1.610 1.680 1.580 1.600 149,955 +0.03(+1.91%)
May 18, 2023 1.650 1.700 1.540 1.570 206,929 -0.06(-3.68%)
May 17, 2023 1.630 1.700 1.611 1.630 219,658 +0.02(+1.24%)
May 16, 2023 1.680 1.680 1.570 1.610 177,864 +0.01(+0.63%)
May 15, 2023 1.640 1.687 1.590 1.600 259,232 -0.01(-0.62%)
May 12, 2023 1.750 1.770 1.580 1.610 210,712 -0.11(-6.40%)
May 11, 2023 1.690 1.740 1.650 1.720 218,214 +0.03(+1.78%)
May 10, 2023 1.670 1.720 1.620 1.690 133,063 +0.03(+1.81%)
May 09, 2023 1.610 1.720 1.580 1.660 209,756 +0.05(+3.11%)
May 08, 2023 1.590 1.600 1.540 1.610 102,568 +0.01(+0.63%)
May 05, 2023 1.600 1.660 1.580 1.600 124,628 +0.01(+0.63%)
May 04, 2023 1.600 1.650 1.540 1.590 206,320 +0.00(+0.00%)
May 03, 2023 1.550 1.640 1.550 1.590 106,337 +0.06(+3.92%)
May 02, 2023 1.640 1.650 1.510 1.530 88,793 -0.13(-7.83%)
May 01, 2023 1.400 1.696 1.400 1.660 181,465 +0.24(+16.90%)
Apr 28, 2023 1.480 1.520 1.410 1.420 188,685 -0.07(-4.70%)
Apr 27, 2023 1.550 1.630 1.484 1.490 282,096 -0.04(-2.61%)
Apr 26, 2023 1.610 1.610 1.520 1.530 162,690 -0.05(-3.47%)
Apr 25, 2023 1.700 1.770 1.560 1.585 203,050 -0.07(-4.52%)
Apr 24, 2023 1.710 1.785 1.610 1.660 308,148 -0.04(-2.35%)
Apr 21, 2023 1.710 1.768 1.670 1.700 151,817 -0.01(-0.58%)
Apr 20, 2023 1.790 1.859 1.660 1.710 147,796 -0.09(-5.00%)
Apr 19, 2023 1.780 1.860 1.760 1.800 106,244 -0.01(-0.55%)
Apr 18, 2023 1.900 1.900 1.760 1.810 93,701 -0.03(-1.63%)
Apr 17, 2023 1.700 1.895 1.690 1.840 271,047 +0.16(+9.52%)
Apr 14, 2023 1.730 1.750 1.650 1.680 236,530 -0.05(-2.89%)
Apr 13, 2023 1.680 1.770 1.650 1.730 423,491 +0.04(+2.37%)
Apr 12, 2023 1.820 1.820 1.690 1.690 254,515 -0.08(-4.52%)
Apr 11, 2023 1.880 1.930 1.750 1.770 348,203 -0.09(-4.84%)
Apr 10, 2023 1.880 1.930 1.800 1.860 149,396 -0.02(-1.06%)
Apr 06, 2023 1.910 1.940 1.850 1.880 256,346 -0.04(-2.08%)
Apr 05, 2023 1.790 1.970 1.780 1.920 192,453 +0.11(+6.08%)
Apr 04, 2023 1.860 1.910 1.770 1.810 141,477 -0.06(-3.21%)
Apr 03, 2023 2.000 2.028 1.840 1.870 229,285 -0.13(-6.50%)
Mar 31, 2023 2.120 2.120 1.920 2.000 287,256 -0.07(-3.38%)
Mar 30, 2023 2.090 2.140 2.040 2.070 167,560 -0.06(-2.82%)
Mar 29, 2023 2.280 2.290 2.110 2.130 209,109 -0.12(-5.33%)
Mar 28, 2023 2.280 2.319 2.250 2.250 238,221 -0.04(-1.75%)
Mar 27, 2023 2.370 2.380 2.250 2.290 213,228 -0.01(-0.43%)
Mar 24, 2023 2.260 2.340 2.230 2.300 325,858 +0.03(+1.32%)
Mar 23, 2023 2.330 2.370 2.210 2.270 472,141 +0.02(+0.89%)
Mar 22, 2023 2.410 2.460 2.220 2.250 752,716 -0.21(-8.54%)
Mar 21, 2023 2.090 2.460 2.030 2.460 1,088,300 +0.42(+20.59%)
Mar 20, 2023 1.960 2.050 1.900 2.040 832,361 +0.08(+4.08%)
Mar 17, 2023 1.840 1.965 1.760 1.960 883,400 +0.13(+7.10%)
Mar 16, 2023 1.610 1.830 1.610 1.830 908,756 +0.22(+13.66%)
Mar 15, 2023 1.660 1.720 1.600 1.610 155,756 -0.07(-4.17%)
Mar 14, 2023 1.820 1.830 1.650 1.680 210,425 -0.05(-2.89%)
Mar 13, 2023 1.630 1.810 1.620 1.730 277,344 +0.13(+8.12%)
Mar 10, 2023 1.850 1.860 1.600 1.600 538,490 -0.28(-14.89%)
Mar 09, 2023 2.000 2.030 1.830 1.880 267,191 -0.11(-5.53%)
Mar 08, 2023 2.050 2.050 1.960 1.990 164,222 -0.05(-2.45%)
Mar 07, 2023 2.080 2.080 1.970 2.040 116,620 +0.06(+3.03%)
Mar 06, 2023 2.160 2.190 1.950 1.980 188,825 -0.17(-7.91%)
Mar 03, 2023 1.880 2.150 1.880 2.150 360,098 +0.23(+11.98%)
Mar 02, 2023 2.000 2.000 1.880 1.920 209,986 -0.08(-4.00%)
Mar 01, 2023 2.090 2.110 1.950 2.000 399,359 +0.09(+4.71%)
Feb 28, 2023 1.980 1.980 1.890 1.910 618,493 -0.04(-2.05%)
Feb 27, 2023 1.910 2.000 1.870 1.950 474,837 +0.08(+4.28%)
Feb 24, 2023 2.100 2.120 1.810 1.870 824,104 -0.18(-8.78%)
Feb 23, 2023 1.780 2.130 1.780 2.050 1,388,993 +0.26(+14.53%)
Feb 22, 2023 1.850 1.850 1.610 1.790 212,409 -0.01(-0.56%)
Feb 21, 2023 1.950 1.960 1.750 1.800 168,716 -0.11(-5.76%)
Feb 17, 2023 1.930 2.030 1.880 1.910 222,888 -0.08(-4.02%)
Feb 16, 2023 2.140 2.140 1.950 1.990 245,774 -0.12(-5.69%)
Feb 15, 2023 2.100 2.227 2.070 2.110 436,078 +0.09(+4.46%)
Feb 14, 2023 1.900 2.085 1.900 2.020 148,482 +0.14(+7.45%)
Feb 13, 2023 1.920 1.945 1.880 1.880 36,934 -0.03(-1.57%)
Feb 10, 2023 1.830 1.910 1.812 1.910 91,943 +0.06(+3.24%)
Feb 09, 2023 1.930 1.975 1.800 1.850 75,252 -0.08(-4.15%)
Feb 08, 2023 2.140 2.150 1.900 1.930 130,462 -0.16(-7.66%)
Feb 07, 2023 2.030 2.160 1.920 2.090 176,433 +0.09(+4.50%)
Feb 06, 2023 1.920 2.074 1.800 2.000 170,761 +0.01(+0.50%)
Feb 03, 2023 1.780 2.140 1.750 1.990 320,377 +0.17(+9.34%)
Feb 02, 2023 1.670 1.835 1.630 1.820 87,216 +0.15(+8.98%)
Feb 01, 2023 1.680 1.750 1.630 1.670 53,047 +0.00(+0.00%)
Jan 31, 2023 1.680 1.780 1.650 1.670 69,921 -0.02(-1.18%)
Jan 30, 2023 1.790 1.790 1.680 1.690 65,836 -0.10(-5.59%)
Jan 27, 2023 1.710 1.790 1.640 1.790 109,572 +0.08(+4.68%)
Jan 26, 2023 1.730 1.760 1.710 1.710 50,640 -0.03(-1.72%)
Jan 25, 2023 1.710 1.770 1.710 1.740 16,989 +0.03(+1.75%)
Jan 24, 2023 1.760 1.800 1.690 1.710 165,305 -0.05(-2.84%)
Jan 23, 2023 1.770 1.770 1.700 1.760 70,668 +0.02(+1.15%)
Jan 20, 2023 1.660 1.810 1.577 1.740 107,971 +0.06(+3.57%)
Jan 19, 2023 1.650 1.720 1.520 1.680 139,726 +0.01(+0.60%)
Jan 18, 2023 1.750 1.760 1.650 1.670 61,729 -0.05(-2.91%)
Jan 17, 2023 1.780 1.780 1.710 1.720 82,193 -0.07(-3.91%)
Jan 13, 2023 1.750 1.830 1.714 1.790 98,607 +0.01(+0.56%)
Jan 12, 2023 1.640 1.830 1.570 1.780 163,325 +0.13(+7.88%)
Jan 11, 2023 1.660 1.670 1.576 1.650 77,726 +0.00(+0.00%)
Jan 10, 2023 1.590 1.700 1.561 1.650 80,792 +0.05(+3.12%)
Jan 09, 2023 1.700 1.713 1.580 1.600 98,916 -0.07(-4.19%)
Jan 06, 2023 1.600 1.770 1.550 1.670 280,332 +0.06(+3.73%)
Jan 05, 2023 1.550 1.690 1.550 1.610 136,669 +0.08(+5.23%)
Jan 04, 2023 1.400 1.530 1.350 1.530 113,221 +0.24(+18.60%)
Jan 03, 2023 1.300 1.340 1.260 1.290 75,039 -0.03(-2.27%)
Dec 30, 2022 1.220 1.320 1.207 1.320 109,897 +0.06(+4.76%)
Dec 29, 2022 1.260 1.325 1.220 1.260 58,153 +0.01(+0.80%)
Dec 28, 2022 1.210 1.300 1.210 1.250 84,751 +0.05(+4.17%)
Dec 27, 2022 1.250 1.290 1.196 1.200 107,699 -0.07(-5.51%)
Dec 23, 2022 1.270 1.330 1.270 1.270 72,935 -0.04(-3.05%)
Dec 22, 2022 1.310 1.330 1.270 1.310 44,656 -0.04(-2.96%)
Dec 21, 2022 1.450 1.450 1.340 1.350 59,880 -0.05(-3.57%)
Dec 20, 2022 1.330 1.490 1.306 1.400 84,229 +0.10(+7.69%)
Dec 19, 2022 1.490 1.540 1.300 1.300 149,919 -0.22(-14.47%)
Dec 16, 2022 1.700 1.720 1.500 1.520 320,272 -0.13(-7.88%)
Dec 15, 2022 1.790 1.870 1.650 1.650 172,644 -0.18(-9.84%)
Dec 14, 2022 1.800 1.910 1.760 1.830 187,006 +0.05(+2.81%)
Dec 13, 2022 1.630 1.854 1.609 1.780 409,887 +0.17(+10.56%)
Dec 12, 2022 1.560 1.630 1.530 1.610 104,496 +0.06(+3.87%)
Dec 09, 2022 1.550 1.610 1.500 1.550 166,933 +0.04(+2.65%)
Dec 08, 2022 1.460 1.530 1.420 1.510 138,412 +0.05(+3.42%)
Dec 07, 2022 1.490 1.490 1.390 1.460 44,408 -0.01(-0.68%)
Dec 06, 2022 1.500 1.520 1.430 1.470 69,351 -0.04(-2.65%)
Dec 05, 2022 1.480 1.550 1.430 1.510 167,278 +0.05(+3.42%)
Dec 02, 2022 1.350 1.460 1.302 1.460 82,296 +0.08(+5.80%)
Dec 01, 2022 1.380 1.399 1.310 1.380 71,087 +0.04(+2.99%)
Nov 30, 2022 1.350 1.384 1.270 1.340 155,746 -0.02(-1.47%)
Nov 29, 2022 1.500 1.549 1.320 1.360 269,440 -0.06(-4.23%)
Nov 28, 2022 1.300 1.450 1.250 1.420 101,778 +0.10(+7.58%)
Nov 25, 2022 1.280 1.360 1.280 1.320 51,444 +0.04(+3.13%)
Nov 23, 2022 1.330 1.330 1.240 1.280 101,009 -0.05(-3.76%)
Nov 22, 2022 1.300 1.370 1.290 1.330 43,062 +0.01(+0.76%)
Nov 21, 2022 1.370 1.370 1.270 1.320 195,326 -0.02(-1.49%)
Nov 18, 2022 1.390 1.430 1.330 1.340 121,455 -0.05(-3.60%)
Nov 17, 2022 1.440 1.480 1.360 1.390 167,447 -0.10(-6.71%)
Nov 16, 2022 1.600 1.640 1.430 1.490 102,120 -0.08(-5.10%)
Nov 15, 2022 1.400 1.600 1.400 1.570 237,092 +0.18(+12.95%)
Nov 14, 2022 1.560 1.600 1.370 1.390 236,988 -0.15(-9.74%)
Nov 11, 2022 1.600 1.600 1.490 1.540 148,304 -0.01(-0.65%)
Nov 10, 2022 1.400 1.630 1.360 1.550 336,848 +0.20(+14.81%)
Nov 09, 2022 1.530 1.530 1.325 1.350 403,090 -0.26(-16.15%)
Nov 08, 2022 1.590 1.700 1.470 1.610 251,548 -0.07(-4.17%)
Nov 07, 2022 1.690 1.760 1.400 1.680 678,013 -0.13(-7.18%)
Nov 04, 2022 2.090 2.170 1.650 1.810 1,543,340 -0.28(-13.40%)
Nov 03, 2022 1.750 2.140 1.750 2.090 5,383,208 +0.37(+21.51%)
Nov 02, 2022 1.630 1.720 3,430,664 +0.01(+0.58%)
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.