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!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Aravive Inc ARAV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -3.14% 3.39 17:00:00
Open Price Low Price High Price Close Price Prev Close
3.35 3.2808 3.49 3.39 3.50
more quote information »

ARAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.543.703.28083.5273,907-0.15-4.24%
1 Month3.614.253.28083.7983,295-0.22-6.09%
3 Months4.274.323.28083.8081,339-0.88-20.61%
6 Months4.906.943.28085.21327,290-1.51-30.82%
1 Year5.759.953.28085.71264,235-2.36-41.04%
3 Years5.7029.603.077.56188,973-2.31-40.53%
5 Years6.5229.603.077.54184,373-3.13-48.01%

ARAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.39 -0.11 -3.14% 3.35 3.49 3.2808 86,548
Nov 24 2021 3.50 0.01 0.29% 3.48 3.548 3.45 79,774
Nov 23 2021 3.49 -0.01 -0.29% 3.51 3.57 3.47 84,865
Nov 22 2021 3.50 -0.13 -3.58% 3.62 3.6356 3.50 86,838
Nov 19 2021 3.63 0.06 1.68% 3.54 3.70 3.49 44,152
Nov 18 2021 3.57 -0.14 -3.77% 3.72 3.72 3.48 128,824
Nov 17 2021 3.71 -0.04 -1.07% 3.75 3.76 3.67 53,365
Nov 16 2021 3.75 -0.21 -5.3% 3.96 3.97 3.72 90,481
Nov 15 2021 3.96 -0.09 -2.22% 4.05 4.07 3.85 114,608
Nov 12 2021 4.05 0.25 6.58% 3.87 4.05 3.8358 116,926
Nov 11 2021 3.80 0.01 0.26% 3.82 3.8499 3.75 41,920
Nov 10 2021 3.79 -0.24 -5.96% 3.97 4.18 3.781 103,951
Nov 09 2021 4.03 -0.04 -0.98% 4.13 4.25 4.00 106,426
Nov 08 2021 4.07 0.12 3.04% 3.89 4.1999 3.89 175,109
Nov 05 2021 3.95 0.09 2.33% 3.90 3.96 3.73 82,238
Nov 04 2021 3.86 -0.03 -0.77% 3.55 3.89 3.55 37,999
Nov 03 2021 3.89 0.19 5.14% 3.70 3.89 3.67 47,334
Nov 02 2021 3.70 0.11 3.06% 3.63 3.7517 3.60 44,737
Nov 01 2021 3.59 0.04 1.13% 3.56 3.85 3.56 104,131
Oct 29 2021 3.55 -0.09 -2.44% 3.61 3.69 3.55 38,931
Oct 28 2021 3.6387 0.01 0.24% 3.64 3.675 3.55 34,083
Oct 27 2021 3.63 -0.03 -0.82% 3.66 3.77 3.56 43,817
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.