Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Aravive Inc | ARAV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.09 | -1.86% | 4.75 | 17:45:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.72 | 4.66 | 4.97 | 4.75 | 4.84 |
ARAV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.38 | 5.38 | 4.66 | 4.96 | 214,397 | -0.63 | -11.71% |
| 1 Month | 5.30 | 6.33 | 4.66 | 5.40 | 195,214 | -0.55 | -10.38% |
| 3 Months | 7.79 | 9.95 | 4.66 | 6.96 | 245,906 | -3.04 | -39.02% |
| 6 Months | 5.29 | 9.95 | 4.66 | 6.61 | 204,793 | -0.54 | -10.21% |
| 1 Year | 11.75 | 14.94 | 4.27 | 7.43 | 192,585 | -7.00 | -59.57% |
| 3 Years | 6.52 | 29.60 | 3.07 | 8.54 | 157,755 | -1.77 | -27.15% |
| 5 Years | 6.52 | 29.60 | 3.07 | 8.54 | 157,755 | -1.77 | -27.15% |
ARAV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2021 | 4.75 | -0.09 | -1.86% | 4.72 | 4.97 | 4.66 | 113,507 |
| May 10 2021 | 4.84 | -0.16 | -3.2% | 5.07 | 5.0799 | 4.75 | 163,404 |
| May 07 2021 | 5.00 | 0.16 | 3.31% | 4.88 | 5.09 | 4.88 | 153,363 |
| May 06 2021 | 4.84 | -0.25 | -4.91% | 5.10 | 5.24 | 4.71 | 309,835 |
| May 05 2021 | 5.09 | 0.04 | 0.79% | 5.02 | 5.2497 | 4.84 | 235,568 |
| May 04 2021 | 5.05 | -0.32 | -5.96% | 5.38 | 5.38 | 5.02 | 209,815 |
| May 03 2021 | 5.37 | 0.12 | 2.29% | 5.35 | 5.43 | 5.1292 | 159,577 |
| Apr 30 2021 | 5.25 | -0.36 | -6.42% | 5.60 | 5.64 | 5.17 | 276,046 |
| Apr 29 2021 | 5.61 | -0.25 | -4.27% | 5.90 | 5.90 | 5.45 | 157,823 |
| Apr 28 2021 | 5.86 | -0.13 | -2.17% | 5.55 | 6.01 | 5.32 | 503,398 |
| Apr 27 2021 | 5.99 | 0.60 | 11.13% | 5.8952 | 6.33 | 5.70 | 589,821 |
| Apr 26 2021 | 5.39 | 0.09 | 1.7% | 5.28 | 5.43 | 5.28 | 60,647 |
| Apr 23 2021 | 5.30 | 0.10 | 1.92% | 5.25 | 5.35 | 5.10 | 78,485 |
| Apr 22 2021 | 5.20 | -0.25 | -4.59% | 5.42 | 5.5799 | 5.15 | 149,529 |
| Apr 21 2021 | 5.45 | 0.28 | 5.42% | 5.14 | 5.505 | 5.14 | 153,842 |
| Apr 20 2021 | 5.17 | -0.02 | -0.39% | 5.12 | 5.24 | 4.95 | 124,066 |
| Apr 19 2021 | 5.19 | 0.01 | 0.19% | 5.18 | 5.28 | 5.05 | 123,212 |
| Apr 16 2021 | 5.18 | -0.26 | -4.78% | 5.49 | 5.49 | 5.11 | 122,482 |
| Apr 15 2021 | 5.44 | -0.03 | -0.55% | 5.51 | 5.65 | 5.27 | 117,028 |
| Apr 14 2021 | 5.47 | 0.07 | 1.3% | 5.38 | 5.65 | 5.38 | 117,170 |
| Apr 13 2021 | 5.40 | 0.06 | 1.12% | 5.30 | 5.46 | 5.21 | 99,176 |
| Apr 12 2021 | 5.34 | -0.15 | -2.73% | 5.40 | 5.49 | 5.20 | 197,644 |
