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, 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.