Aravive Inc (NQ: ARAV )

4.040 +0.150 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.850 4.085 3.830 4.040 140,348 +0.15(+3.86%)
Sep 16, 2021 3.900 3.960 3.810 3.890 33,682 -0.02(-0.51%)
Sep 15, 2021 3.850 3.940 3.790 3.910 64,141 +0.10(+2.62%)
Sep 14, 2021 4.000 4.010 3.770 3.810 95,511 -0.11(-2.81%)
Sep 13, 2021 3.970 4.050 3.870 3.920 73,880 -0.05(-1.26%)
Sep 10, 2021 3.980 4.070 3.940 3.970 54,315 +0.00(+0.00%)
Sep 09, 2021 4.030 4.030 3.935 3.970 65,762 -0.03(-0.75%)
Sep 08, 2021 4.100 4.100 3.970 4.000 57,975 -0.06(-1.48%)
Sep 07, 2021 4.150 4.210 4.010 4.060 55,538 -0.09(-2.17%)
Sep 03, 2021 4.270 4.300 4.030 4.150 72,986 -0.12(-2.81%)
Sep 02, 2021 4.230 4.310 4.160 4.270 68,720 +0.06(+1.43%)
Sep 01, 2021 4.340 4.340 4.121 4.210 62,041 -0.11(-2.55%)
Aug 31, 2021 4.140 4.399 4.140 4.320 105,291 +0.22(+5.37%)
Aug 30, 2021 4.050 4.230 4.050 4.100 79,888 -0.01(-0.24%)
Aug 27, 2021 4.060 4.180 4.000 4.110 90,883 +0.04(+0.98%)
Aug 26, 2021 4.090 4.190 4.030 4.070 99,947 +0.01(+0.25%)
Aug 25, 2021 4.060 4.114 3.970 4.060 76,162 +0.00(+0.00%)
Aug 24, 2021 4.080 4.100 3.950 4.060 44,229 +0.00(+0.00%)
Aug 23, 2021 3.900 4.120 3.900 4.060 93,697 +0.20(+5.18%)
Aug 20, 2021 3.690 3.900 3.660 3.860 63,924 +0.19(+5.18%)
Aug 19, 2021 3.910 3.920 3.630 3.670 136,297 -0.25(-6.38%)
Aug 18, 2021 3.880 3.940 3.770 3.920 81,762 +0.08(+2.08%)
Aug 17, 2021 3.900 3.950 3.760 3.840 104,091 -0.05(-1.29%)
Aug 16, 2021 4.040 4.040 3.860 3.890 109,678 -0.18(-4.42%)
Aug 13, 2021 4.050 4.080 3.980 4.070 74,804 +0.02(+0.49%)
Aug 12, 2021 4.110 4.280 3.970 4.050 147,080 -0.06(-1.46%)
Aug 11, 2021 4.190 4.340 4.010 4.110 78,548 -0.02(-0.48%)
Aug 10, 2021 4.390 4.400 4.110 4.130 71,014 -0.19(-4.40%)
Aug 09, 2021 4.220 4.380 4.120 4.320 95,324 +0.12(+2.86%)
Aug 06, 2021 4.280 4.280 4.010 4.200 76,167 +0.05(+1.20%)
Aug 05, 2021 4.060 4.210 4.060 4.150 77,456 +0.09(+2.22%)
Aug 04, 2021 4.140 4.434 4.030 4.060 110,274 -0.17(-4.02%)
Aug 03, 2021 4.260 4.270 4.100 4.230 27,468 -0.04(-0.94%)
Aug 02, 2021 4.150 4.390 4.110 4.270 32,670 +0.12(+2.89%)
Jul 30, 2021 4.090 4.346 4.087 4.150 58,969 +0.01(+0.24%)
Jul 29, 2021 4.350 4.398 4.120 4.140 77,319 -0.20(-4.61%)
Jul 28, 2021 4.200 4.340 4.100 4.340 95,574 +0.23(+5.60%)
Jul 27, 2021 4.260 4.300 3.984 4.110 203,473 -0.18(-4.20%)
Jul 26, 2021 4.340 4.564 4.235 4.290 229,157 +0.02(+0.47%)
Jul 23, 2021 4.530 4.570 4.150 4.270 359,798 -0.18(-4.04%)
Jul 22, 2021 4.740 4.740 4.450 4.450 174,020 -0.30(-6.32%)
Jul 21, 2021 4.680 4.849 4.560 4.750 253,722 +0.07(+1.50%)
Jul 20, 2021 4.450 4.800 4.430 4.680 126,690 +0.09(+1.96%)
Jul 19, 2021 4.480 4.780 4.420 4.590 215,871 +0.07(+1.55%)
Jul 16, 2021 4.480 4.740 4.400 4.520 266,126 +0.03(+0.67%)
Jul 15, 2021 4.570 4.590 4.450 4.490 179,979 -0.07(-1.54%)
Jul 14, 2021 4.800 4.845 4.520 4.560 248,109 -0.24(-5.00%)
Jul 13, 2021 5.090 5.100 4.720 4.800 334,962 -0.31(-6.07%)
Jul 12, 2021 5.000 5.270 4.960 5.110 132,006 +0.11(+2.20%)
Jul 09, 2021 5.260 5.280 4.950 5.000 496,973 -0.26(-4.94%)
Jul 08, 2021 5.160 5.400 5.140 5.260 420,731 -0.09(-1.68%)
Jul 07, 2021 5.570 5.599 5.200 5.350 373,199 -0.27(-4.80%)
Jul 06, 2021 5.610 5.710 5.550 5.620 166,777 -0.11(-1.92%)
Jul 02, 2021 5.830 5.830 5.510 5.730 139,101 -0.07(-1.21%)
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.