ARAV

Aravive Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aravive Inc ARAV NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.53 9.52% 6.10 5.43 6.24 5.58 5.57 20:00:00
more quote information »

ARAV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.206.305.435.86392,808-0.10-1.61%
1 Month11.3211.925.437.41281,371-5.22-46.11%
3 Months12.6514.945.4310.47204,181-6.55-51.78%
6 Months9.9114.943.349.93187,782-3.81-38.45%
1 Year6.5429.603.3410.20233,617-0.44-6.73%
3 Years6.5229.603.079.76144,563-0.42-6.44%
5 Years6.5229.603.079.76144,563-0.42-6.44%

ARAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.03 0.46 8.26% 5.58 6.24 5.43 469,005
Aug 06 2020 5.57 -0.33 -5.59% 6.00 6.02 5.50 366,236
Aug 05 2020 5.90 0.01 0.17% 6.01 6.2168 5.77 357,979
Aug 04 2020 5.89 -0.10 -1.67% 6.00 6.16 5.72 475,075
Aug 03 2020 5.99 0.08 1.35% 5.92 6.1999 5.78 487,162
Jul 31 2020 5.91 -0.24 -3.9% 6.20 6.30 5.70 277,587
Jul 30 2020 6.15 -0.04 -0.65% 6.17 6.63 6.02 490,260
Jul 29 2020 6.19 -0.44 -6.64% 6.61 6.61 6.00 519,113
Jul 28 2020 6.63 -0.44 -6.22% 7.00 7.21 6.55 388,392
Jul 27 2020 7.07 -0.84 -10.62% 7.92 8.24 7.035 295,115
Jul 24 2020 7.91 -1.08 -12.01% 9.14 9.14 7.91 279,945
Jul 23 2020 8.99 -1.41 -13.56% 10.56 11.92 8.90 543,066
Jul 22 2020 10.40 -0.35 -3.26% 10.72 10.8462 10.2605 79,573
Jul 21 2020 10.75 0.47 4.57% 10.40 10.875 10.17 160,617
Jul 20 2020 10.28 -0.24 -2.28% 10.60 11.35 10.05 259,080
Jul 17 2020 10.52 -0.15 -1.41% 10.62 11.1227 10.49 110,692
Jul 16 2020 10.67 -0.50 -4.48% 11.03 11.03 10.63 89,639
Jul 15 2020 11.17 0.51 4.78% 10.87 11.43 10.65 118,578
Jul 14 2020 10.66 0.06 0.57% 10.58 10.81 10.35 114,601
Jul 13 2020 10.60 -0.48 -4.33% 11.22 11.43 10.58 140,886
Jul 10 2020 11.08 -0.25 -2.21% 11.32 11.40 11.02 73,823
Jul 09 2020 11.33 -0.24 -2.07% 11.66 11.77 11.00 123,705
Jul 08 2020 11.57 -0.54 -4.46% 12.06 12.18 11.26 163,930
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.