ARAV

Aravive Historical Data

Company Name Stock Ticker Symbol Market Type
Aravive Inc ARAV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0499 -5.74% 0.8201 10:28:07
Open Price Low Price High Price Close Price Prev Close
0.8502 0.7941 0.8502 0.87
more quote information »

ARAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.95661.000.79410.8718802101,822-0.1365-14.27%
1 Month0.941.09920.79410.903649994,314-0.1199-12.76%
3 Months1.261.4050.79411.02105,427-0.4399-34.91%
6 Months2.162.360.79411.2781,225-1.34-62.03%
1 Year3.914.39950.79412.2784,612-3.09-79.03%
3 Years6.3329.600.79417.03202,502-5.51-87.04%
5 Years6.5229.600.79416.97165,893-5.70-87.42%

ARAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.87 -0.014 -1.58% 0.92 0.9282 0.8249 53,164
Aug 17 2022 0.884 -0.0057 -0.64% 0.91 0.933 0.8748 83,054
Aug 16 2022 0.8897 0.0494 5.88% 0.878 0.926799 0.8622 77,674
Aug 15 2022 0.8403 -0.0552 -6.16% 0.9229 0.9402 0.8163 167,822
Aug 12 2022 0.8955 -0.0298 -3.22% 0.9566 1.00 0.85 127,397
Aug 11 2022 0.9253 -0.0547 -5.58% 1.00 1.05 0.90 175,080
Aug 10 2022 0.98 0.02 2.08% 0.9925 1.00 0.97 48,397
Aug 09 2022 0.96 -0.04 -4.0% 1.01 1.0992 0.94 293,162
Aug 08 2022 1.00 0.0793 8.61% 0.92 1.06 0.92 233,137
Aug 05 2022 0.9207 0.0107 1.18% 0.91 0.972 0.8769 58,052
Aug 04 2022 0.91 0.0452 5.23% 0.8402 0.94 0.84 39,943
Aug 03 2022 0.8648 0.0435 5.3% 0.8241 0.867999 0.799 39,536
Aug 02 2022 0.8213 -0.0087 -1.05% 0.8352 0.8631 0.7956 100,386
Aug 01 2022 0.83 -0.043 -4.93% 0.88 0.88 0.8219 60,142
Jul 29 2022 0.873 0.051 6.2% 0.8356 0.879 0.82 44,332
Jul 28 2022 0.822 -0.02 -2.38% 0.85 0.889676 0.80 51,693
Jul 27 2022 0.842 0.0018 0.21% 0.85 0.882099 0.8402 25,571
Jul 26 2022 0.8402 -0.0208 -2.42% 0.86 0.8902 0.8152 100,127
Jul 25 2022 0.861 -0.0336 -3.76% 0.87 0.90 0.861 83,996
Jul 22 2022 0.8946 -0.0354 -3.81% 0.94 0.94 0.88 23,605
Jul 21 2022 0.93 0.0228 2.51% 0.9202 0.9385 0.88 40,480
Jul 20 2022 0.9072 0.0072 0.8% 0.9139 0.93 0.877 144,205
Jul 19 2022 0.90 0.0003 0.03% 0.9164 0.9444 0.8845 35,367
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.

Log in to InvestorsHub
Register Now