1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Aravive Inc (ARAV)
  7. Historical

ARAV

Aravive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aravive Inc ARAV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.82% 3.63 16:30:00
Open Price Low Price High Price Close Price Prev Close
3.66 3.56 3.77 3.63 3.66
more quote information »

ARAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.803.903.523.6758,831-0.17-4.47%
1 Month3.893.933.473.6582,347-0.26-6.68%
3 Months4.144.43363.473.9084,696-0.51-12.32%
6 Months5.89526.943.475.27344,327-2.27-38.42%
1 Year4.939.953.475.76268,082-1.30-26.37%
3 Years5.3429.603.077.61188,662-1.71-32.02%
5 Years6.5229.603.077.60187,236-2.89-44.33%

ARAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 3.63 -0.03 -0.82% 3.66 3.77 3.56 43,817
Oct 26 2021 3.66 0.05 1.39% 3.65 3.785 3.52 73,292
Oct 25 2021 3.61 -0.06 -1.63% 3.65 3.70 3.54 64,426
Oct 22 2021 3.67 -0.05 -1.21% 3.74 3.74 3.58 64,400
Oct 21 2021 3.715 -0.03 -0.67% 3.72 3.808 3.70 19,214
Oct 20 2021 3.74 -0.03 -0.8% 3.80 3.90 3.68 72,822
Oct 19 2021 3.77 0.01 0.27% 3.76 3.89 3.75 34,110
Oct 18 2021 3.76 0.08 2.17% 3.67 3.79 3.62 54,713
Oct 15 2021 3.68 -0.15 -3.92% 3.86 3.86 3.65 47,284
Oct 14 2021 3.83 0.04 1.06% 3.83 3.8699 3.80 61,279
Oct 13 2021 3.79 0.03 0.8% 3.78 3.82 3.70 41,124
Oct 12 2021 3.76 0.14 3.87% 3.64 3.77 3.60 20,150
Oct 11 2021 3.62 0.05 1.4% 3.56 3.64 3.52 50,167
Oct 08 2021 3.57 0.04 1.13% 3.50 3.62 3.47 84,758
Oct 07 2021 3.53 -0.06 -1.67% 3.62 3.70 3.50 62,951
Oct 06 2021 3.59 0.03 0.84% 3.56 3.615 3.48 114,262
Oct 05 2021 3.56 -0.04 -1.11% 3.61 3.6605 3.50 94,554
Oct 04 2021 3.60 -0.08 -2.17% 3.78 3.78 3.56 306,384
Oct 01 2021 3.68 -0.04 -1.08% 3.77 3.84 3.58 105,500
Sep 30 2021 3.72 0.05 1.36% 3.80 3.91 3.69 162,568
Sep 29 2021 3.67 -0.12 -3.17% 3.89 3.93 3.65 112,985
Sep 28 2021 3.79 -0.37 -8.89% 4.13 4.16 3.75 174,325
See More Historical Prices »


Your Recent History
NASDAQ
ARAV
Aravive
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.