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 29, 2022 1.440 1.449 1.350 1.370 39,528 -0.05(-3.52%)
Apr 28, 2022 1.420 1.530 1.330 1.420 169,264 -0.01(-0.70%)
Apr 27, 2022 1.440 1.470 1.410 1.430 53,356 -0.04(-2.72%)
Apr 26, 2022 1.600 1.740 1.410 1.470 90,229 -0.11(-6.96%)
Apr 25, 2022 1.650 1.690 1.560 1.580 50,286 -0.06(-3.66%)
Apr 22, 2022 1.640 1.670 1.600 1.640 42,059 -0.04(-2.38%)
Apr 21, 2022 1.710 1.770 1.650 1.680 51,736 -0.04(-2.33%)
Apr 20, 2022 1.660 1.760 1.660 1.720 47,619 +0.07(+4.24%)
Apr 19, 2022 1.620 1.660 1.550 1.650 73,733 +0.05(+3.12%)
Apr 18, 2022 1.690 1.750 1.600 1.600 85,215 -0.09(-5.33%)
Apr 14, 2022 1.700 1.770 1.650 1.690 94,524 -0.08(-4.52%)
Apr 13, 2022 1.700 1.780 1.700 1.770 79,519 +0.07(+4.12%)
Apr 12, 2022 1.730 1.790 1.700 1.700 42,298 -0.03(-1.73%)
Apr 11, 2022 1.860 1.860 1.700 1.730 69,107 -0.07(-3.89%)
Apr 08, 2022 1.930 1.980 1.800 1.800 61,644 -0.05(-2.70%)
Apr 07, 2022 1.900 1.905 1.830 1.850 30,728 -0.01(-0.54%)
Apr 06, 2022 1.880 1.910 1.800 1.860 63,601 -0.04(-2.11%)
Apr 05, 2022 1.890 2.010 1.868 1.900 126,413 +0.01(+0.53%)
Apr 04, 2022 1.900 2.145 1.880 1.890 68,316 +0.00(+0.00%)
Apr 01, 2022 2.010 2.010 1.890 1.890 82,128 -0.04(-2.07%)
Mar 31, 2022 2.000 2.050 1.890 1.930 50,481 -0.08(-3.98%)
Mar 30, 2022 1.930 2.060 1.891 2.010 108,077 +0.13(+6.91%)
Mar 29, 2022 1.870 1.930 1.848 1.880 37,677 +0.00(+0.00%)
Mar 28, 2022 2.000 2.000 1.830 1.880 82,907 -0.02(-1.05%)
Mar 25, 2022 1.930 2.000 1.870 1.900 38,433 -0.06(-3.06%)
Mar 24, 2022 2.050 2.120 1.940 1.960 30,306 -0.05(-2.49%)
Mar 23, 2022 1.910 2.060 1.904 2.010 40,372 +0.08(+4.15%)
Mar 22, 2022 1.920 1.940 1.870 1.930 36,557 +0.04(+2.12%)
Mar 21, 2022 1.930 1.930 1.870 1.890 18,855 -0.03(-1.56%)
Mar 18, 2022 1.900 1.970 1.870 1.920 40,535 +0.02(+1.05%)
Mar 17, 2022 1.870 1.950 1.860 1.900 37,060 +0.05(+2.70%)
Mar 16, 2022 1.930 1.990 1.820 1.850 100,616 -0.10(-5.13%)
Mar 15, 2022 1.980 2.030 1.920 1.950 42,120 -0.06(-2.99%)
Mar 14, 2022 2.000 2.040 1.940 2.010 51,888 -0.01(-0.50%)
Mar 11, 2022 2.050 2.080 1.970 2.020 36,571 +0.00(+0.00%)
Mar 10, 2022 2.030 2.060 1.980 2.020 24,371 +0.01(+0.50%)
Mar 09, 2022 2.050 2.100 2.000 2.010 69,963 +0.02(+1.01%)
Mar 08, 2022 2.040 2.090 1.955 1.990 52,411 -0.03(-1.49%)
Mar 07, 2022 2.090 2.120 2.010 2.020 35,740 -0.03(-1.46%)
Mar 04, 2022 2.150 2.240 2.010 2.050 68,941 -0.12(-5.53%)
Mar 03, 2022 2.290 2.360 2.070 2.170 107,460 +0.06(+2.84%)
Mar 02, 2022 2.190 2.190 2.020 2.110 33,991 +0.00(+0.00%)
Mar 01, 2022 2.200 2.200 2.100 2.110 20,813 -0.09(-4.09%)
Feb 28, 2022 2.110 2.240 2.060 2.200 32,374 +0.03(+1.38%)
Feb 25, 2022 2.180 2.170 2.040 2.170 75,429 +0.13(+6.37%)
Feb 24, 2022 2.000 2.140 1.970 2.040 39,777 +0.04(+2.00%)
Feb 23, 2022 2.030 2.157 1.970 2.000 22,653 -0.03(-1.48%)
Feb 22, 2022 2.210 2.210 2.000 2.030 35,393 -0.12(-5.58%)
Feb 18, 2022 2.150 0 +0.08(+3.86%)
Feb 17, 2022 2.000 2.120 2.000 2.070 65,194 +0.00(+0.00%)
Feb 16, 2022 2.190 2.210 2.070 2.070 15,574 -0.08(-3.72%)
Feb 15, 2022 2.170 2.190 2.100 2.150 27,853 +0.04(+1.90%)
Feb 14, 2022 2.060 2.320 2.050 2.110 26,563 +0.04(+1.93%)
Feb 11, 2022 2.310 2.365 2.070 2.070 59,323 -0.26(-11.16%)
Feb 10, 2022 2.240 2.400 2.230 2.330 48,912 +0.08(+3.56%)
Feb 09, 2022 2.170 2.350 2.150 2.250 86,798 +0.08(+3.69%)
Feb 08, 2022 2.150 2.220 2.120 2.170 51,293 +0.00(+0.00%)
Feb 07, 2022 2.000 2.220 2.000 2.170 85,896 +0.21(+10.71%)
Feb 04, 2022 1.990 1.990 1.930 1.960 116,227 -0.02(-1.01%)
Feb 03, 2022 2.110 2.150 1.980 1.980 24,078 -0.20(-9.17%)
Feb 02, 2022 2.180 2.280 2.060 2.180 44,936 -0.02(-0.91%)
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.