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 (%)
Jun 30, 2021 5.390 5.980 5.320 5.980 676,811 +0.66(+12.41%)
Jun 29, 2021 5.260 5.560 5.240 5.320 241,393 -0.04(-0.75%)
Jun 28, 2021 5.610 5.760 5.260 5.360 519,183 -0.19(-3.42%)
Jun 25, 2021 5.410 5.620 5.230 5.550 2,998,555 -0.05(-0.89%)
Jun 24, 2021 6.730 6.940 5.510 5.600 23,532,612 +0.28(+5.26%)
Jun 23, 2021 5.270 5.450 5.120 5.320 170,993 +0.05(+0.95%)
Jun 22, 2021 5.270 5.310 5.000 5.270 124,633 -0.01(-0.19%)
Jun 21, 2021 5.000 5.360 4.900 5.280 164,619 +0.31(+6.24%)
Jun 18, 2021 4.990 5.140 4.930 4.970 153,965 +0.00(+0.00%)
Jun 17, 2021 5.210 5.270 4.920 4.970 113,289 -0.24(-4.61%)
Jun 16, 2021 5.130 5.380 5.090 5.210 70,336 -0.12(-2.25%)
Jun 15, 2021 5.070 5.380 5.000 5.330 122,283 +0.25(+4.92%)
Jun 14, 2021 5.475 5.475 4.910 5.080 239,104 -0.25(-4.69%)
Jun 11, 2021 5.340 5.430 5.200 5.330 134,535 +0.03(+0.57%)
Jun 10, 2021 5.440 5.560 5.270 5.300 94,285 -0.06(-1.12%)
Jun 09, 2021 5.470 5.680 5.280 5.360 85,568 -0.09(-1.65%)
Jun 08, 2021 5.470 5.530 5.360 5.450 75,304 -0.02(-0.37%)
Jun 07, 2021 5.270 5.500 5.270 5.470 117,413 +0.21(+3.99%)
Jun 04, 2021 5.100 5.320 5.100 5.260 93,398 +0.16(+3.14%)
Jun 03, 2021 4.980 5.130 4.915 5.100 84,908 +0.09(+1.80%)
Jun 02, 2021 5.290 5.330 4.900 5.010 207,955 -0.30(-5.65%)
Jun 01, 2021 5.160 5.320 5.050 5.310 108,686 +0.18(+3.51%)
May 28, 2021 5.090 5.202 5.000 5.130 87,917 +0.06(+1.18%)
May 27, 2021 5.070 5.210 5.000 5.070 82,341 +0.00(+0.00%)
May 26, 2021 4.900 5.180 4.900 5.070 73,942 +0.16(+3.26%)
May 25, 2021 5.120 5.120 4.910 4.910 110,701 -0.13(-2.58%)
May 24, 2021 5.290 5.365 5.010 5.040 72,750 -0.22(-4.18%)
May 21, 2021 5.240 5.400 5.150 5.260 65,345 +0.06(+1.15%)
May 20, 2021 5.030 5.330 4.960 5.200 114,099 +0.18(+3.59%)
May 19, 2021 5.010 5.180 4.850 5.020 81,929 -0.07(-1.38%)
May 18, 2021 4.920 5.240 4.810 5.090 123,731 +0.25(+5.17%)
May 17, 2021 4.800 4.890 4.630 4.840 63,896 +0.02(+0.41%)
May 14, 2021 4.800 4.930 4.660 4.820 103,607 +0.05(+1.05%)
May 13, 2021 4.650 4.805 4.580 4.770 145,922 +0.12(+2.58%)
May 12, 2021 4.720 4.910 4.630 4.650 87,207 -0.10(-2.11%)
May 11, 2021 4.720 4.970 4.660 4.750 113,514 -0.09(-1.86%)
May 10, 2021 5.070 5.080 4.750 4.840 163,404 -0.16(-3.20%)
May 07, 2021 4.880 5.090 4.880 5.000 153,363 +0.16(+3.31%)
May 06, 2021 5.100 5.240 4.710 4.840 310,120 -0.25(-4.91%)
May 05, 2021 5.020 5.250 4.840 5.090 235,568 +0.04(+0.79%)
May 04, 2021 5.380 5.380 5.020 5.050 209,830 -0.32(-5.96%)
May 03, 2021 5.350 5.430 5.129 5.370 159,577 +0.12(+2.29%)
Apr 30, 2021 5.600 5.640 5.170 5.250 282,900 -0.36(-6.42%)
Apr 29, 2021 5.900 5.900 5.450 5.610 157,923 -0.25(-4.27%)
Apr 28, 2021 5.550 6.010 5.320 5.860 503,398 -0.13(-2.17%)
Apr 27, 2021 5.900 6.330 5.700 5.990 589,894 +0.60(+11.13%)
Apr 26, 2021 5.280 5.430 5.280 5.390 60,647 +0.09(+1.70%)
Apr 23, 2021 5.250 5.350 5.100 5.300 78,400 +0.10(+1.92%)
Apr 22, 2021 5.420 5.580 5.150 5.200 149,539 -0.25(-4.59%)
Apr 21, 2021 5.140 5.510 5.140 5.450 153,842 +0.28(+5.42%)
Apr 20, 2021 5.120 5.240 4.950 5.170 124,066 -0.02(-0.39%)
Apr 19, 2021 5.180 5.280 5.050 5.190 123,267 +0.01(+0.19%)
Apr 16, 2021 5.490 5.490 5.110 5.180 122,500 -0.26(-4.78%)
Apr 15, 2021 5.510 5.650 5.270 5.440 117,029 -0.03(-0.55%)
Apr 14, 2021 5.380 5.650 5.380 5.470 117,170 +0.07(+1.30%)
Apr 13, 2021 5.300 5.460 5.210 5.400 99,176 +0.06(+1.12%)
Apr 12, 2021 5.400 5.490 5.200 5.340 197,657 -0.15(-2.73%)
Apr 09, 2021 5.840 5.860 5.440 5.490 259,100 -0.36(-6.15%)
Apr 08, 2021 5.700 5.900 5.650 5.850 160,803 +0.17(+2.99%)
Apr 07, 2021 5.790 5.860 5.600 5.680 180,524 -0.12(-2.07%)
Apr 06, 2021 6.100 6.250 5.670 5.800 182,481 -0.26(-4.29%)
Apr 05, 2021 6.540 6.540 5.920 6.060 186,081 -0.36(-5.61%)
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.