ARAV

Aravive Historical Data

ARAV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.9152 0.00 0.0% 0.92 0.92 0.88 39,648
Sep 22 2022 0.9152 -0.0056 -0.61% 0.93 0.9765 0.8927 53,755
Sep 21 2022 0.9208 -0.0112 -1.2% 0.9647 0.9755 0.90 59,721
Sep 20 2022 0.932 -0.088 -8.63% 1.00 1.00 0.90 101,362
Sep 19 2022 1.02 -0.01 -0.97% 1.01 1.08 0.991 129,600
Sep 16 2022 1.03 0.00 0.0% 1.01 1.06 0.9901 108,142
Sep 15 2022 1.03 0.03 3.04% 1.00 1.09 0.9601 134,180
Sep 14 2022 0.9996 0.1042 11.64% 0.9174 1.28 0.879036 899,644
Sep 13 2022 0.8954 -0.0151 -1.66% 0.9013 0.9014 0.87 27,704
Sep 12 2022 0.9105 0.0205 2.3% 0.95 0.95 0.90 139,987
Sep 09 2022 0.89 0.111 14.25% 0.8396 0.9891 0.8282 422,273
Sep 08 2022 0.779 0.10193 15.05% 0.7256 0.779 0.6951 264,267
Sep 07 2022 0.677075 -0.00433 -0.63% 0.6816 0.72 0.67 148,707
Sep 06 2022 0.6814 -0.0286 -4.03% 0.73 0.7618 0.6814 41,329
Sep 05 2022 0.71 0.00 +0.00% 0.69 0.74 0.69 0
Sep 02 2022 0.71 0.02615 3.82% 0.69 0.74 0.69 60,510
Sep 01 2022 0.68385 0.01155 1.72% 0.6631 0.696 0.65 46,126
Aug 31 2022 0.6723 0.0623 10.21% 0.63 0.672399 0.6101 127,540
Aug 30 2022 0.61 -0.013 -2.09% 0.62 0.62 0.60 100,604
Aug 29 2022 0.623 -0.008 -1.27% 0.6592 0.6592 0.605 122,561
Aug 26 2022 0.631 -0.004 -0.63% 0.65 0.6543 0.6201 87,899
Aug 25 2022 0.635 -0.0651 -9.3% 0.72 0.742 0.5801 481,034
Aug 24 2022 0.7001 0.02 2.94% 0.70 0.72 0.6442 192,051
Aug 23 2022 0.6801 -0.0367 -5.12% 0.7168 0.7514 0.65 315,712
Aug 22 2022 0.7168 -0.0731 -9.25% 0.80 0.80 0.6971 315,822
Aug 19 2022 0.7899 -0.0801 -9.21% 0.8502 0.8502 0.78 188,329
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
Jul 18 2022 0.8997 0.0075 0.84% 0.94 0.947599 0.87 64,631
Jul 15 2022 0.8922 0.0172 1.97% 0.90 0.92 0.870001 110,380
Jul 14 2022 0.875 -0.0531 -5.72% 0.9281 0.9459 0.875 91,606
Jul 13 2022 0.9281 -0.0119 -1.27% 0.96 0.963999 0.90 38,712
Jul 12 2022 0.94 -0.0288 -2.97% 0.9773 0.9773 0.91 54,640
Jul 11 2022 0.9688 0.0283 3.01% 0.9799 1.01 0.943 67,332
Jul 08 2022 0.9405 0.0026 0.28% 0.97 0.988 0.9379 74,702
Jul 07 2022 0.9379 0.028 3.08% 0.90 0.9899 0.88 159,477
Jul 06 2022 0.9099 0.0079 0.88% 0.9371 1.00 0.90 88,608
Jul 05 2022 0.902 -0.032 -3.43% 0.90 0.998 0.90 148,034
Jul 04 2022 0.934 0.00 +0.00% 1.00 1.00 0.9131 0
Jul 01 2022 0.934 -0.0539 -5.46% 1.00 1.00 0.9131 100,924
Jun 30 2022 0.9879 -0.0026 -0.26% 0.9609 0.99 0.9609 22,907
Jun 29 2022 0.9905 0.032 3.34% 0.96 1.01 0.95 32,321
Jun 28 2022 0.9585 -0.0415 -4.15% 1.00 1.04 0.9355 97,402
Jun 27 2022 1.00 -0.04 -3.85% 1.01 1.03 0.988 90,736


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