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 (%)
Apr 30, 2020 12.64 13.76 12.34 13.43 251,092 +0.79(+6.25%)
Apr 29, 2020 12.95 13.36 12.34 12.64 209,356 -0.07(-0.55%)
Apr 28, 2020 14.30 14.30 12.06 12.71 254,068 -1.11(-8.03%)
Apr 27, 2020 13.94 14.24 13.35 13.82 263,720 +0.12(+0.88%)
Apr 24, 2020 13.25 13.87 13.06 13.70 250,500 +0.69(+5.30%)
Apr 23, 2020 12.76 13.19 12.36 13.01 260,644 +0.58(+4.67%)
Apr 22, 2020 12.89 12.93 12.15 12.43 311,907 -0.02(-0.16%)
Apr 21, 2020 12.20 12.72 11.90 12.45 443,030 +0.36(+2.98%)
Apr 20, 2020 11.01 12.43 11.01 12.09 484,325 +0.68(+5.96%)
Apr 17, 2020 10.74 11.87 10.56 11.41 370,700 +1.08(+10.45%)
Apr 16, 2020 10.46 10.60 9.860 10.33 188,176 +0.12(+1.18%)
Apr 15, 2020 9.670 10.74 9.055 10.21 302,033 +0.76(+8.04%)
Apr 14, 2020 8.920 9.600 8.668 9.450 295,388 +0.85(+9.88%)
Apr 13, 2020 7.420 9.720 7.150 8.600 319,412 +1.15(+15.44%)
Apr 09, 2020 6.090 7.660 6.090 7.450 252,100 +1.29(+20.94%)
Apr 08, 2020 6.230 6.240 5.740 6.160 97,275 +0.33(+5.66%)
Apr 07, 2020 6.230 6.590 5.640 5.830 76,379 -0.11(-1.85%)
Apr 06, 2020 5.450 6.050 5.450 5.940 87,765 +0.57(+10.61%)
Apr 03, 2020 5.170 5.670 5.020 5.370 82,200 +0.19(+3.67%)
Apr 02, 2020 5.150 5.470 5.000 5.180 44,580 +0.00(+0.00%)
Apr 01, 2020 5.750 5.750 5.040 5.180 50,339 -0.58(-10.07%)
Mar 31, 2020 5.670 6.000 5.570 5.760 68,584 +0.10(+1.77%)
Mar 30, 2020 5.940 6.020 5.460 5.660 91,183 -0.20(-3.41%)
Mar 27, 2020 4.950 6.030 4.800 5.860 131,100 +0.51(+9.53%)
Mar 26, 2020 5.310 5.460 5.020 5.350 103,901 +0.05(+0.94%)
Mar 25, 2020 4.590 5.320 4.370 5.300 120,575 +0.78(+17.26%)
Mar 24, 2020 4.210 4.650 4.120 4.520 104,261 +0.49(+12.16%)
Mar 23, 2020 3.650 4.140 3.650 4.030 179,139 +0.39(+10.71%)
Mar 20, 2020 3.810 4.150 3.630 3.640 209,500 -0.16(-4.21%)
Mar 19, 2020 3.800 4.220 3.530 3.800 171,119 +0.09(+2.43%)
Mar 18, 2020 3.700 4.296 3.610 3.710 121,537 -0.47(-11.24%)
Mar 17, 2020 3.730 4.350 3.500 4.180 356,629 +0.68(+19.43%)
Mar 16, 2020 4.010 4.280 3.340 3.500 301,275 -0.85(-19.54%)
Mar 13, 2020 4.810 4.884 4.010 4.350 252,600 +0.30(+7.41%)
Mar 12, 2020 4.540 4.760 4.010 4.050 165,863 -0.94(-18.84%)
Mar 11, 2020 5.840 5.990 4.930 4.990 184,756 -0.97(-16.28%)
Mar 10, 2020 6.690 6.765 5.820 5.960 150,716 -0.55(-8.45%)
Mar 09, 2020 7.500 7.500 6.500 6.510 193,140 -1.41(-17.80%)
Mar 06, 2020 8.330 8.380 7.710 7.920 121,200 -0.54(-6.38%)
Mar 05, 2020 8.430 8.595 8.110 8.460 61,867 -0.05(-0.59%)
Mar 04, 2020 8.380 8.797 8.310 8.510 136,163 +0.22(+2.65%)
Mar 03, 2020 8.440 8.750 8.200 8.290 55,261 -0.17(-2.01%)
Mar 02, 2020 8.560 8.600 8.020 8.460 53,376 -0.08(-0.94%)
Feb 28, 2020 8.560 8.870 8.150 8.540 143,200 -0.17(-1.95%)
Feb 27, 2020 8.930 9.170 8.370 8.710 110,806 -0.29(-3.22%)
Feb 26, 2020 8.970 9.090 8.730 9.000 54,884 +0.05(+0.56%)
Feb 25, 2020 9.020 9.030 8.700 8.950 107,574 -0.06(-0.67%)
Feb 24, 2020 8.720 9.170 8.420 9.010 141,722 +0.07(+0.78%)
Feb 21, 2020 9.740 9.827 8.800 8.940 187,300 -0.82(-8.40%)
Feb 20, 2020 9.120 9.990 9.120 9.760 121,736 +0.64(+7.02%)
Feb 19, 2020 9.450 10.21 9.110 9.120 257,281 -0.33(-3.49%)
Feb 18, 2020 9.260 9.480 8.670 9.450 94,959 +0.19(+2.05%)
Feb 14, 2020 9.090 9.450 9.056 9.260 60,700 +0.14(+1.54%)
Feb 13, 2020 9.230 9.440 8.940 9.120 98,181 -0.12(-1.30%)
Feb 12, 2020 9.950 10.11 9.140 9.240 175,241 -0.68(-6.85%)
Feb 11, 2020 9.670 10.21 9.570 9.920 124,356 +0.25(+2.59%)
Feb 10, 2020 9.710 9.970 9.620 9.670 102,447 -0.08(-0.82%)
Feb 07, 2020 9.910 10.15 9.700 9.750 84,400 -0.21(-2.11%)
Feb 06, 2020 10.34 10.52 9.700 9.960 114,108 -0.38(-3.68%)
Feb 05, 2020 9.770 10.34 9.600 10.34 130,395 +0.56(+5.73%)
Feb 04, 2020 9.680 10.22 9.450 9.780 204,302 +0.16(+1.66%)
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.