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 (%)
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%)
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.