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 (%)
Apr 28, 2023 1.480 1.520 1.410 1.420 188,685 -0.07(-4.70%)
Apr 27, 2023 1.550 1.630 1.484 1.490 282,096 -0.04(-2.61%)
Apr 26, 2023 1.610 1.610 1.520 1.530 162,690 -0.05(-3.47%)
Apr 25, 2023 1.700 1.770 1.560 1.585 203,050 -0.07(-4.52%)
Apr 24, 2023 1.710 1.785 1.610 1.660 308,148 -0.04(-2.35%)
Apr 21, 2023 1.710 1.768 1.670 1.700 151,817 -0.01(-0.58%)
Apr 20, 2023 1.790 1.859 1.660 1.710 147,796 -0.09(-5.00%)
Apr 19, 2023 1.780 1.860 1.760 1.800 106,244 -0.01(-0.55%)
Apr 18, 2023 1.900 1.900 1.760 1.810 93,701 -0.03(-1.63%)
Apr 17, 2023 1.700 1.895 1.690 1.840 271,047 +0.16(+9.52%)
Apr 14, 2023 1.730 1.750 1.650 1.680 236,530 -0.05(-2.89%)
Apr 13, 2023 1.680 1.770 1.650 1.730 423,491 +0.04(+2.37%)
Apr 12, 2023 1.820 1.820 1.690 1.690 254,515 -0.08(-4.52%)
Apr 11, 2023 1.880 1.930 1.750 1.770 348,203 -0.09(-4.84%)
Apr 10, 2023 1.880 1.930 1.800 1.860 149,396 -0.02(-1.06%)
Apr 06, 2023 1.910 1.940 1.850 1.880 256,346 -0.04(-2.08%)
Apr 05, 2023 1.790 1.970 1.780 1.920 192,453 +0.11(+6.08%)
Apr 04, 2023 1.860 1.910 1.770 1.810 141,477 -0.06(-3.21%)
Apr 03, 2023 2.000 2.028 1.840 1.870 229,285 -0.13(-6.50%)
Mar 31, 2023 2.120 2.120 1.920 2.000 287,256 -0.07(-3.38%)
Mar 30, 2023 2.090 2.140 2.040 2.070 167,560 -0.06(-2.82%)
Mar 29, 2023 2.280 2.290 2.110 2.130 209,109 -0.12(-5.33%)
Mar 28, 2023 2.280 2.319 2.250 2.250 238,221 -0.04(-1.75%)
Mar 27, 2023 2.370 2.380 2.250 2.290 213,228 -0.01(-0.43%)
Mar 24, 2023 2.260 2.340 2.230 2.300 325,858 +0.03(+1.32%)
Mar 23, 2023 2.330 2.370 2.210 2.270 472,141 +0.02(+0.89%)
Mar 22, 2023 2.410 2.460 2.220 2.250 752,716 -0.21(-8.54%)
Mar 21, 2023 2.090 2.460 2.030 2.460 1,088,300 +0.42(+20.59%)
Mar 20, 2023 1.960 2.050 1.900 2.040 832,361 +0.08(+4.08%)
Mar 17, 2023 1.840 1.965 1.760 1.960 883,400 +0.13(+7.10%)
Mar 16, 2023 1.610 1.830 1.610 1.830 908,756 +0.22(+13.66%)
Mar 15, 2023 1.660 1.720 1.600 1.610 155,756 -0.07(-4.17%)
Mar 14, 2023 1.820 1.830 1.650 1.680 210,425 -0.05(-2.89%)
Mar 13, 2023 1.630 1.810 1.620 1.730 277,344 +0.13(+8.12%)
Mar 10, 2023 1.850 1.860 1.600 1.600 538,490 -0.28(-14.89%)
Mar 09, 2023 2.000 2.030 1.830 1.880 267,191 -0.11(-5.53%)
Mar 08, 2023 2.050 2.050 1.960 1.990 164,222 -0.05(-2.45%)
Mar 07, 2023 2.080 2.080 1.970 2.040 116,620 +0.06(+3.03%)
Mar 06, 2023 2.160 2.190 1.950 1.980 188,825 -0.17(-7.91%)
Mar 03, 2023 1.880 2.150 1.880 2.150 360,098 +0.23(+11.98%)
Mar 02, 2023 2.000 2.000 1.880 1.920 209,986 -0.08(-4.00%)
Mar 01, 2023 2.090 2.110 1.950 2.000 399,359 +0.09(+4.71%)
Feb 28, 2023 1.980 1.980 1.890 1.910 618,493 -0.04(-2.05%)
Feb 27, 2023 1.910 2.000 1.870 1.950 474,837 +0.08(+4.28%)
Feb 24, 2023 2.100 2.120 1.810 1.870 824,104 -0.18(-8.78%)
Feb 23, 2023 1.780 2.130 1.780 2.050 1,388,993 +0.26(+14.53%)
Feb 22, 2023 1.850 1.850 1.610 1.790 212,409 -0.01(-0.56%)
Feb 21, 2023 1.950 1.960 1.750 1.800 168,716 -0.11(-5.76%)
Feb 17, 2023 1.930 2.030 1.880 1.910 222,888 -0.08(-4.02%)
Feb 16, 2023 2.140 2.140 1.950 1.990 245,774 -0.12(-5.69%)
Feb 15, 2023 2.100 2.227 2.070 2.110 436,078 +0.09(+4.46%)
Feb 14, 2023 1.900 2.085 1.900 2.020 148,482 +0.14(+7.45%)
Feb 13, 2023 1.920 1.945 1.880 1.880 36,934 -0.03(-1.57%)
Feb 10, 2023 1.830 1.910 1.812 1.910 91,943 +0.06(+3.24%)
Feb 09, 2023 1.930 1.975 1.800 1.850 75,252 -0.08(-4.15%)
Feb 08, 2023 2.140 2.150 1.900 1.930 130,462 -0.16(-7.66%)
Feb 07, 2023 2.030 2.160 1.920 2.090 176,433 +0.09(+4.50%)
Feb 06, 2023 1.920 2.074 1.800 2.000 170,761 +0.01(+0.50%)
Feb 03, 2023 1.780 2.140 1.750 1.990 320,377 +0.17(+9.34%)
Feb 02, 2023 1.670 1.835 1.630 1.820 87,216 +0.15(+8.98%)
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.