ARAV

Aravive Historical Data

ARAV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 4.09 0.02 0.49% 4.08 4.11 3.95 64,916
Sep 22 2021 4.07 0.02 0.49% 4.05 4.10 3.95 73,617
Sep 21 2021 4.05 0.21 5.47% 3.86 4.24 3.86 87,470
Sep 20 2021 3.84 -0.20 -4.95% 3.95 4.02 3.78 79,973
Sep 17 2021 4.04 0.15 3.86% 3.85 4.085 3.83 140,348
Sep 16 2021 3.89 -0.02 -0.51% 3.90 3.96 3.81 33,682
Sep 15 2021 3.91 0.10 2.62% 3.85 3.94 3.79 64,141
Sep 14 2021 3.81 -0.11 -2.81% 3.93 4.01 3.77 95,311
Sep 13 2021 3.92 -0.05 -1.26% 3.97 4.05 3.87 73,880
Sep 10 2021 3.97 0.00 0.0% 3.98 4.0699 3.94 53,814
Sep 09 2021 3.97 -0.03 -0.75% 4.03 4.03 3.935 66,143
Sep 08 2021 4.00 -0.06 -1.48% 4.02 4.10 3.97 57,975
Sep 07 2021 4.06 -0.09 -2.17% 4.15 4.2099 4.01 54,967
Sep 06 2021 4.15 0.00 +0.00% 4.27 4.30 4.03 0
Sep 03 2021 4.15 -0.12 -2.81% 4.27 4.30 4.03 72,986
Sep 02 2021 4.27 0.06 1.43% 4.23 4.31 4.16 68,720
Sep 01 2021 4.21 -0.11 -2.55% 4.34 4.34 4.1209 61,941
Aug 31 2021 4.32 0.22 5.37% 4.14 4.3995 4.14 104,591
Aug 30 2021 4.10 -0.01 -0.24% 4.05 4.23 4.05 79,588
Aug 27 2021 4.11 0.04 0.98% 4.06 4.18 4.00 90,883
Aug 26 2021 4.07 0.00 0.0% 4.06 4.19 4.03 99,941
Aug 25 2021 4.07 0.04 0.99% 4.06 4.1145 3.97 76,162
Aug 24 2021 4.03 -0.03 -0.74% 4.08 4.10 3.95 43,977
Aug 23 2021 4.06 0.20 5.18% 3.90 4.12 3.90 93,697
Aug 20 2021 3.86 0.19 5.18% 3.69 3.9002 3.66 63,884
Aug 19 2021 3.67 -0.25 -6.38% 3.91 3.92 3.63 136,197
Aug 18 2021 3.92 0.08 2.08% 3.88 3.94 3.77 76,804
Aug 17 2021 3.84 -0.05 -1.29% 3.90 3.95 3.76 103,591
Aug 16 2021 3.89 -0.18 -4.42% 4.04 4.04 3.86 109,612
Aug 13 2021 4.07 0.02 0.49% 4.05 4.08 3.98 74,804
Aug 12 2021 4.05 -0.06 -1.46% 4.11 4.28 3.97 147,065
Aug 11 2021 4.11 -0.02 -0.48% 4.19 4.34 4.01 78,548
Aug 10 2021 4.13 -0.19 -4.4% 4.39 4.40 4.11 70,942
Aug 09 2021 4.32 0.12 2.86% 4.22 4.38 4.12 95,323
Aug 06 2021 4.20 0.05 1.2% 4.28 4.28 4.01 76,167
Aug 05 2021 4.15 0.09 2.22% 4.06 4.21 4.06 77,296
Aug 04 2021 4.06 -0.17 -4.02% 4.14 4.4336 4.03 110,174
Aug 03 2021 4.23 -0.04 -0.94% 4.26 4.27 4.10 27,468
Aug 02 2021 4.27 0.12 2.89% 4.15 4.39 4.11 32,670
Jul 30 2021 4.15 0.01 0.24% 4.09 4.346 4.0867 58,969
Jul 29 2021 4.14 -0.20 -4.61% 4.35 4.3983 4.12 77,319
Jul 28 2021 4.34 0.23 5.6% 4.20 4.34 4.10 95,574
Jul 27 2021 4.11 -0.18 -4.2% 4.26 4.30 3.97 201,073
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 05 2021 5.73 0.00 +0.00% 5.83 5.83 5.51 0
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


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.