Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Feb 28, 2022 2.110 2.240 2.060 2.200 32,374 +0.03(+1.38%)
Feb 25, 2022 2.180 2.170 2.040 2.170 75,429 +0.13(+6.37%)
Feb 24, 2022 2.000 2.140 1.970 2.040 39,777 +0.04(+2.00%)
Feb 23, 2022 2.030 2.157 1.970 2.000 22,653 -0.03(-1.48%)
Feb 22, 2022 2.210 2.210 2.000 2.030 35,393 -0.12(-5.58%)
Feb 18, 2022 2.150 0 +0.08(+3.86%)
Feb 17, 2022 2.000 2.120 2.000 2.070 65,194 +0.00(+0.00%)
Feb 16, 2022 2.190 2.210 2.070 2.070 15,574 -0.08(-3.72%)
Feb 15, 2022 2.170 2.190 2.100 2.150 27,853 +0.04(+1.90%)
Feb 14, 2022 2.060 2.320 2.050 2.110 26,563 +0.04(+1.93%)
Feb 11, 2022 2.310 2.365 2.070 2.070 59,323 -0.26(-11.16%)
Feb 10, 2022 2.240 2.400 2.230 2.330 48,912 +0.08(+3.56%)
Feb 09, 2022 2.170 2.350 2.150 2.250 86,798 +0.08(+3.69%)
Feb 08, 2022 2.150 2.220 2.120 2.170 51,293 +0.00(+0.00%)
Feb 07, 2022 2.000 2.220 2.000 2.170 85,896 +0.21(+10.71%)
Feb 04, 2022 1.990 1.990 1.930 1.960 116,227 -0.02(-1.01%)
Feb 03, 2022 2.110 2.150 1.980 1.980 24,078 -0.20(-9.17%)
Feb 02, 2022 2.180 2.280 2.060 2.180 44,936 -0.02(-0.91%)
Feb 01, 2022 2.190 2.350 2.165 2.200 43,820 +0.04(+1.85%)
Jan 31, 2022 2.040 2.160 58,715 +0.12(+5.88%)
Jan 28, 2022 2.130 2.136 1.980 2.040 75,243 -0.04(-1.92%)
Jan 27, 2022 2.060 2.110 1.920 2.080 180,286 +0.04(+1.96%)
Jan 26, 2022 2.190 2.300 2.001 2.040 46,996 -0.17(-7.69%)
Jan 25, 2022 2.150 2.400 2.090 2.210 22,239 +0.03(+1.38%)
Jan 24, 2022 2.200 2.240 2.010 2.180 80,949 -0.05(-2.24%)
Jan 21, 2022 2.270 2.353 2.201 2.230 54,946 -0.05(-2.19%)
Jan 20, 2022 2.360 2.420 2.250 2.280 89,314 -0.08(-3.39%)
Jan 19, 2022 2.260 2.374 2.230 2.360 114,210 +0.11(+4.89%)
Jan 18, 2022 2.400 2.452 2.200 2.250 56,990 -0.18(-7.41%)
Jan 14, 2022 2.430 0 -0.04(-1.62%)
Jan 13, 2022 2.450 2.610 2.450 2.470 43,633 +0.00(+0.00%)
Jan 12, 2022 2.630 2.630 2.460 2.470 38,753 -0.12(-4.63%)
Jan 11, 2022 2.700 2.780 2.550 2.590 85,344 -0.07(-2.63%)
Jan 10, 2022 2.750 2.810 2.580 2.660 82,582 -0.09(-3.27%)
Jan 07, 2022 2.780 2.839 2.610 2.750 57,370 +0.01(+0.36%)
Jan 06, 2022 2.800 2.840 2.580 2.740 107,939 +0.07(+2.62%)
Jan 05, 2022 2.650 2.730 2.500 2.670 126,848 +0.04(+1.52%)
Jan 04, 2022 2.510 2.810 2.480 2.630 371,214 +0.18(+7.35%)
Jan 03, 2022 2.220 2.470 2.210 2.450 92,521 +0.26(+11.87%)
Dec 31, 2021 2.240 2.400 2.190 2.190 240,812 -0.04(-1.79%)
Dec 30, 2021 2.280 2.320 2.160 2.230 206,023 -0.05(-2.19%)
Dec 29, 2021 2.460 2.520 2.220 2.280 199,920 -0.15(-6.17%)
Dec 28, 2021 2.460 2.540 2.410 2.430 145,639 -0.03(-1.22%)
Dec 27, 2021 2.600 2.624 2.410 2.460 177,176 -0.12(-4.65%)
Dec 23, 2021 2.590 2.692 2.540 2.580 63,081 -0.03(-1.15%)
Dec 22, 2021 2.610 2.690 2.575 2.610 42,299 +0.02(+0.77%)
Dec 21, 2021 2.720 2.790 2.500 2.590 116,218 -0.12(-4.43%)
Dec 20, 2021 2.700 2.780 2.650 2.710 32,537 -0.07(-2.52%)
Dec 17, 2021 2.660 2.900 2.620 2.780 47,554 +0.06(+2.21%)
Dec 16, 2021 2.670 2.870 2.570 2.720 46,269 +0.06(+2.26%)
Dec 15, 2021 2.600 2.705 2.460 2.660 71,495 +0.08(+3.10%)
Dec 14, 2021 2.670 2.770 2.550 2.580 122,881 -0.11(-4.09%)
Dec 13, 2021 2.890 2.890 2.640 2.690 69,373 -0.12(-4.27%)
Dec 10, 2021 2.810 2.880 2.750 2.810 33,032 +0.02(+0.72%)
Dec 09, 2021 2.950 2.980 2.790 2.790 79,501 -0.16(-5.42%)
Dec 08, 2021 2.850 2.980 2.760 2.950 95,441 +0.16(+5.73%)
Dec 07, 2021 2.660 2.870 2.660 2.790 137,491 +0.19(+7.31%)
Dec 06, 2021 2.650 2.650 2.480 2.600 108,062 +0.07(+2.77%)
Dec 03, 2021 3.130 3.130 2.410 2.530 480,338 -0.56(-18.12%)
Dec 02, 2021 3.080 3.130 2.950 3.090 95,451 +0.02(+0.65%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.