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 26, 2024 0.0401 0 -0.01(-13.39%)
Jan 25, 2024 0.0454 0.0474 0.0434 0.0463 3,325,035 -0.00(-2.32%)
Jan 24, 2024 0.0420 0.0479 0.0415 0.0474 4,912,248 +0.00(+11.27%)
Jan 23, 2024 0.0450 0.0450 0.0400 0.0426 6,258,717 -0.01(-12.16%)
Jan 22, 2024 0.0530 0.0530 0.0450 0.0485 4,101,212 -0.00(-7.09%)
Jan 19, 2024 0.0500 0.0570 0.0462 0.0522 8,629,504 -0.01(-12.27%)
Jan 18, 2024 0.0490 0.0650 0.0490 0.0595 23,691,940 -0.05(-46.06%)
Jan 17, 2024 0.1119 0.1142 0.1071 0.1103 4,834,218 -0.00(-1.87%)
Jan 16, 2024 0.1174 0.1198 0.1124 0.1124 1,548,956 -0.01(-7.11%)
Jan 12, 2024 0.1150 0.1277 0.1103 0.1210 4,101,571 +0.01(+5.95%)
Jan 11, 2024 0.1100 0.1174 0.1063 0.1142 3,765,754 -0.00(-0.09%)
Jan 10, 2024 0.1184 0.1184 0.1105 0.1143 673,287 -0.00(-3.95%)
Jan 09, 2024 0.1159 0.1190 0.1129 0.1190 952,756 +0.00(+0.25%)
Jan 08, 2024 0.1175 0.1190 0.1152 0.1187 950,252 -0.00(-1.90%)
Jan 05, 2024 0.1200 0.1210 0.1183 0.1210 734,702 +0.00(+0.75%)
Jan 04, 2024 0.1216 0.1229 0.1200 0.1201 541,260 -0.00(-2.52%)
Jan 03, 2024 0.1288 0.1288 0.1216 0.1232 729,867 -0.01(-4.64%)
Jan 02, 2024 0.1257 0.1292 0.1241 0.1292 814,460 +0.01(+4.45%)
Dec 29, 2023 0.1242 0.1276 0.1236 0.1237 578,296 -0.00(-2.14%)
Dec 28, 2023 0.1260 0.1292 0.1239 0.1264 1,008,218 -0.00(-1.79%)
Dec 27, 2023 0.1273 0.1288 0.1230 0.1287 1,127,950 +0.00(+0.31%)
Dec 26, 2023 0.1258 0.1284 0.1246 0.1283 678,679 +0.00(+0.79%)
Dec 22, 2023 0.1230 0.1302 0.1230 0.1273 699,414 -0.00(-0.55%)
Dec 21, 2023 0.1209 0.1280 0.1208 0.1280 1,010,636 +0.01(+6.40%)
Dec 20, 2023 0.1282 0.1288 0.1203 0.1203 1,127,228 -0.01(-4.83%)
Dec 19, 2023 0.1280 0.1322 0.1250 0.1264 641,736 +0.00(+1.12%)
Dec 18, 2023 0.1357 0.1360 0.1205 0.1250 1,982,784 -0.01(-9.75%)
Dec 15, 2023 0.1355 0.1405 0.1312 0.1385 1,467,537 +0.01(+5.48%)
Dec 14, 2023 0.1363 0.1410 0.1253 0.1313 1,825,963 -0.01(-6.55%)
Dec 13, 2023 0.1200 0.1477 0.1171 0.1405 5,127,695 +0.03(+22.17%)
Dec 12, 2023 0.1259 0.1260 0.1150 0.1150 1,119,999 -0.01(-8.95%)
Dec 11, 2023 0.1324 0.1324 0.1262 0.1263 882,533 -0.00(-2.85%)
Dec 08, 2023 0.1335 0.1378 0.1290 0.1300 978,631 -0.00(-2.84%)
Dec 07, 2023 0.1401 0.1404 0.1335 0.1338 695,561 -0.00(-3.04%)
Dec 06, 2023 0.1438 0.1449 0.1350 0.1380 1,020,068 -0.01(-4.17%)
Dec 05, 2023 0.1400 0.1450 0.1344 0.1440 1,222,145 +0.00(+2.13%)
Dec 04, 2023 0.1337 0.1473 0.1330 0.1410 1,874,988 +0.00(+3.68%)
Dec 01, 2023 0.1372 0.1390 0.1330 0.1360 1,666,166 -0.01(-6.85%)
Nov 30, 2023 0.1300 0.1820 0.1279 0.1460 10,797,377 +0.01(+8.96%)
Nov 29, 2023 0.1270 0.1340 0.1263 0.1340 939,675 +0.00(+2.37%)
Nov 28, 2023 0.1328 0.1353 0.1221 0.1309 1,029,054 -0.01(-4.52%)
Nov 27, 2023 0.1449 0.1449 0.1320 0.1371 727,670 -0.01(-6.67%)
Nov 24, 2023 0.1458 0.1469 0.1394 0.1469 278,096 +0.00(+0.69%)
Nov 22, 2023 0.1403 0.1460 0.1403 0.1459 705,986 +0.00(+0.83%)
Nov 21, 2023 0.1390 0.1480 0.1385 0.1447 767,228 +0.00(+1.90%)
Nov 20, 2023 0.1300 0.1545 0.1270 0.1420 2,194,381 +0.01(+10.08%)
Nov 17, 2023 0.1300 0.1342 0.1190 0.1290 1,865,708 -0.00(-0.46%)
Nov 16, 2023 0.1377 0.1377 0.1270 0.1296 842,543 -0.00(-3.64%)
Nov 15, 2023 0.1310 0.1379 0.1300 0.1345 974,394 -0.00(-2.68%)
Nov 14, 2023 0.1335 0.1396 0.1300 0.1382 663,686 +0.01(+6.23%)
Nov 13, 2023 0.1312 0.1343 0.1214 0.1301 1,798,725 -0.01(-7.07%)
Nov 10, 2023 0.1314 0.1400 0.1250 0.1400 1,444,455 +0.01(+7.69%)
Nov 09, 2023 0.1500 0.1466 0.1275 0.1300 1,563,393 -0.01(-9.60%)
Nov 08, 2023 0.1476 0.1492 0.1400 0.1438 930,885 -0.00(-1.51%)
Nov 07, 2023 0.1497 0.1500 0.1400 0.1460 1,238,430 -0.01(-5.50%)
Nov 06, 2023 0.1422 0.1567 0.1390 0.1545 3,417,766 +0.01(+10.36%)
Nov 03, 2023 0.1300 0.1433 0.1288 0.1400 3,010,791 +0.01(+10.15%)
Nov 02, 2023 0.1295 0.1363 0.1244 0.1271 2,609,911 -0.01(-4.58%)
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.