ARAV

Aravive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

ARAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.385.384.664.96214,397-0.63-11.71%
1 Month5.306.334.665.40195,214-0.55-10.38%
3 Months7.799.954.666.96245,906-3.04-39.02%
6 Months5.299.954.666.61204,793-0.54-10.21%
1 Year11.7514.944.277.43192,585-7.00-59.57%
3 Years6.5229.603.078.54157,755-1.77-27.15%
5 Years6.5229.603.078.54157,755-1.77-27.15%

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
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.