Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aravive Inc (NQ: ARAV )

0.0401 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1300 0.1820 0.1279 0.1460 10,797,377 +0.01(+8.96%)
Nov 29, 2023 0.1270 0.1340 0.1263 0.1340 939,675 +0.00(+2.37%)
Nov 28, 2023 0.1328 0.1353 0.1221 0.1309 1,029,054 -0.01(-4.52%)
Nov 27, 2023 0.1449 0.1449 0.1320 0.1371 727,670 -0.01(-6.67%)
Nov 24, 2023 0.1458 0.1469 0.1394 0.1469 278,096 +0.00(+0.69%)
Nov 22, 2023 0.1403 0.1460 0.1403 0.1459 705,986 +0.00(+0.83%)
Nov 21, 2023 0.1390 0.1480 0.1385 0.1447 767,228 +0.00(+1.90%)
Nov 20, 2023 0.1300 0.1545 0.1270 0.1420 2,194,381 +0.01(+10.08%)
Nov 17, 2023 0.1300 0.1342 0.1190 0.1290 1,865,708 -0.00(-0.46%)
Nov 16, 2023 0.1377 0.1377 0.1270 0.1296 842,543 -0.00(-3.64%)
Nov 15, 2023 0.1310 0.1379 0.1300 0.1345 974,394 -0.00(-2.68%)
Nov 14, 2023 0.1335 0.1396 0.1300 0.1382 663,686 +0.01(+6.23%)
Nov 13, 2023 0.1312 0.1343 0.1214 0.1301 1,796,725 -0.01(-7.07%)
Nov 10, 2023 0.1314 0.1400 0.1250 0.1400 1,444,455 +0.01(+7.69%)
Nov 09, 2023 0.1500 0.1466 0.1275 0.1300 1,563,393 -0.01(-9.60%)
Nov 08, 2023 0.1476 0.1492 0.1400 0.1438 930,885 -0.00(-1.51%)
Nov 07, 2023 0.1497 0.1500 0.1400 0.1460 1,238,430 -0.01(-5.50%)
Nov 06, 2023 0.1422 0.1567 0.1390 0.1545 3,417,766 +0.01(+10.36%)
Nov 03, 2023 0.1300 0.1433 0.1288 0.1400 3,010,791 +0.01(+10.15%)
Nov 02, 2023 0.1295 0.1363 0.1244 0.1271 2,609,911 -0.01(-4.58%)
Nov 01, 2023 0.1272 0.1332 0.1239 0.1332 1,553,401 +0.00(+1.99%)
Oct 31, 2023 0.1271 0.1351 0.1232 0.1306 2,618,365 +0.01(+6.01%)
Oct 30, 2023 0.1318 0.1321 0.1200 0.1232 2,512,560 -0.01(-5.95%)
Oct 27, 2023 0.1376 0.1380 0.1250 0.1310 2,500,551 -0.01(-4.38%)
Oct 26, 2023 0.1373 0.1395 0.1277 0.1370 3,805,002 -0.00(-1.23%)
Oct 25, 2023 0.1548 0.1614 0.1366 0.1387 4,829,819 -0.00(-2.39%)
Oct 24, 2023 0.1632 0.1640 0.1404 0.1421 6,227,314 -0.02(-12.71%)
Oct 23, 2023 0.1712 0.1844 0.1541 0.1628 15,914,593 -0.02(-12.24%)
Oct 20, 2023 0.1670 0.2490 0.1600 0.1855 112,612,088 +0.04(+31.75%)
Oct 19, 2023 0.1648 0.1800 0.1340 0.1408 10,809,760 -0.02(-14.98%)
Oct 18, 2023 0.1987 0.2850 0.1571 0.1656 44,053,820 -0.06(-25.07%)
Oct 17, 2023 0.1376 0.2300 0.1376 0.2210 39,043,488 +0.08(+61.90%)
Oct 16, 2023 0.1421 0.1470 0.1325 0.1365 4,070,281 -0.01(-7.77%)
Oct 13, 2023 0.1390 0.1635 0.1382 0.1480 6,189,458 +0.00(+1.30%)
Oct 12, 2023 0.1354 0.1493 0.1221 0.1461 6,622,265 -0.00(-1.28%)
Oct 11, 2023 0.1190 0.1520 0.1164 0.1480 22,270,176 +0.03(+30.28%)
Oct 10, 2023 0.1150 0.1187 0.1101 0.1136 2,104,749 +0.00(+1.43%)
Oct 09, 2023 0.1100 0.1199 0.1100 0.1120 1,393,358 -0.01(-9.68%)
Oct 06, 2023 0.1212 0.1240 0.1160 0.1240 1,073,720 -0.00(-0.16%)
Oct 05, 2023 0.1160 0.1264 0.1160 0.1242 1,557,463 +0.01(+4.37%)
Oct 04, 2023 0.1256 0.1264 0.1147 0.1190 2,889,405 -0.01(-6.45%)
Oct 03, 2023 0.1284 0.1327 0.1257 0.1272 1,474,796 -0.00(-3.71%)
Oct 02, 2023 0.1280 0.1376 0.1280 0.1321 1,300,009 +0.00(+0.08%)
Sep 29, 2023 0.1294 0.1359 0.1280 0.1320 2,477,460 +0.00(+0.53%)
Sep 28, 2023 0.1320 0.1398 0.1286 0.1313 1,842,333 -0.00(-0.83%)
Sep 27, 2023 0.1365 0.1415 0.1316 0.1324 2,697,246 -0.01(-3.92%)
Sep 26, 2023 0.1370 0.1471 0.1280 0.1378 7,832,675 +0.01(+9.28%)
Sep 25, 2023 0.1272 0.1265 0.1255 0.1261 3,247,581 -0.01(-9.08%)
Sep 22, 2023 0.1404 0.1434 0.1385 0.1387 1,235,345 -0.00(-3.41%)
Sep 21, 2023 0.1495 0.1495 0.1350 0.1436 1,997,797 -0.01(-4.58%)
Sep 20, 2023 0.1513 0.1540 0.1415 0.1505 2,396,215 -0.01(-3.96%)
Sep 19, 2023 0.1570 0.1629 0.1531 0.1567 1,789,894 +0.00(+1.75%)
Sep 18, 2023 0.1502 0.1700 0.1499 0.1540 5,415,231 -0.01(-3.75%)
Sep 15, 2023 0.1412 0.1644 0.1400 0.1600 4,811,783 +0.02(+13.31%)
Sep 14, 2023 0.1507 0.1508 0.1360 0.1412 2,857,212 -0.00(-1.88%)
Sep 13, 2023 0.1478 0.1629 0.1404 0.1439 8,219,028 +0.00(+1.70%)
Sep 12, 2023 0.1408 0.1425 0.1370 0.1415 2,396,328 -0.01(-4.39%)
Sep 11, 2023 0.1400 0.1490 0.1316 0.1480 3,891,399 +0.01(+5.56%)
Sep 08, 2023 0.1340 0.1491 0.1255 0.1402 6,648,759 +0.00(+3.09%)
Sep 07, 2023 0.1310 0.1369 0.1300 0.1360 3,779,047 +0.00(+1.27%)
Sep 06, 2023 0.1435 0.1460 0.1321 0.1343 6,336,822 -0.02(-11.53%)
Sep 05, 2023 0.1731 0.1740 0.1490 0.1518 37,928,456 +0.01(+8.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.