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
0.02 0.47% 4.29 18:00:26
Open Price Low Price High Price Close Price Prev Close
4.34 4.235 4.5639 4.29 4.27
more quote information »

ARAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.444.84944.154.51226,009-0.15-3.38%
1 Month5.615.984.155.12294,409-1.32-23.53%
3 Months5.356.944.155.46634,959-1.06-19.81%
6 Months6.019.954.155.92422,667-1.72-28.62%
1 Year7.929.954.155.90298,041-3.63-45.83%
3 Years6.5229.603.077.73196,623-2.23-34.2%
5 Years6.5229.603.077.73196,623-2.23-34.2%

ARAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 4.29 0.02 0.47% 4.34 4.5639 4.235 229,157
Jul 23 2021 4.27 -0.18 -4.04% 4.53 4.57 4.15 359,748
Jul 22 2021 4.45 -0.30 -6.32% 4.74 4.74 4.45 174,019
Jul 21 2021 4.75 0.07 1.5% 4.68 4.8494 4.56 253,717
Jul 20 2021 4.68 0.09 1.96% 4.45 4.80 4.43 126,690
Jul 19 2021 4.59 0.07 1.55% 4.44 4.78 4.42 215,870
Jul 16 2021 4.52 0.03 0.67% 4.48 4.74 4.40 266,126
Jul 15 2021 4.49 -0.07 -1.54% 4.57 4.59 4.45 179,979
Jul 14 2021 4.56 -0.24 -5.0% 4.80 4.845 4.52 246,970
Jul 13 2021 4.80 -0.31 -6.07% 5.09 5.10 4.72 334,962
Jul 12 2021 5.11 0.11 2.2% 5.00 5.27 4.96 131,996
Jul 09 2021 5.00 -0.26 -4.94% 5.26 5.28 4.95 496,603
Jul 08 2021 5.26 -0.09 -1.68% 5.16 5.40 5.14 420,130
Jul 07 2021 5.35 -0.27 -4.8% 5.57 5.599 5.20 373,199
Jul 06 2021 5.62 -0.11 -1.92% 5.61 5.71 5.5501 166,777
Jul 02 2021 5.73 -0.07 -1.21% 5.83 5.83 5.51 138,875
Jul 01 2021 5.80 -0.18 -3.01% 5.92 5.95 5.60 272,958
Jun 30 2021 5.98 0.66 12.41% 5.39 5.98 5.32 676,510
Jun 29 2021 5.32 -0.04 -0.75% 5.2644 5.56 5.24 240,611
Jun 28 2021 5.36 -0.19 -3.42% 5.61 5.76 5.26 518,025
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.