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 )

N/A 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 (%)
Sep 30, 2022 0.8850 0.8850 0.7974 0.8172 107,826 -0.07(-7.65%)
Sep 29, 2022 0.9099 0.9099 0.8800 0.8849 9,355 +0.01(+1.13%)
Sep 28, 2022 0.9000 0.9100 0.8750 0.8750 107,075 -0.02(-2.51%)
Sep 27, 2022 0.9100 0.9100 0.8800 0.8975 101,965 -0.05(-5.59%)
Sep 26, 2022 0.9100 0.9825 0.8818 0.9506 79,048 +0.04(+3.87%)
Sep 23, 2022 0.9200 0.9200 0.8800 0.9152 39,648 +0.00(+0.00%)
Sep 22, 2022 0.9300 0.9765 0.8927 0.9152 53,760 -0.01(-0.61%)
Sep 21, 2022 0.9647 0.9755 0.9000 0.9208 59,721 -0.01(-1.20%)
Sep 20, 2022 1.000 1.000 0.9000 0.9320 101,362 -0.09(-8.63%)
Sep 19, 2022 1.010 1.080 0.9910 1.020 129,600 -0.01(-0.97%)
Sep 16, 2022 1.010 1.060 0.9901 1.030 108,162 +0.00(+0.00%)
Sep 15, 2022 1.000 1.090 0.9601 1.030 134,180 +0.03(+3.04%)
Sep 14, 2022 0.9174 1.280 0.8790 0.9996 899,711 +0.10(+11.64%)
Sep 13, 2022 0.9013 0.9014 0.8700 0.8954 27,709 -0.02(-1.66%)
Sep 12, 2022 0.9500 0.9500 0.9000 0.9105 139,987 +0.02(+2.30%)
Sep 09, 2022 0.8396 0.9891 0.8282 0.8900 422,294 +0.11(+14.25%)
Sep 08, 2022 0.7256 0.7790 0.6951 0.7790 264,417 +0.10(+15.05%)
Sep 07, 2022 0.6816 0.7200 0.6700 0.6771 148,707 -0.00(-0.63%)
Sep 06, 2022 0.7300 0.7618 0.6814 0.6814 41,329 -0.03(-4.03%)
Sep 02, 2022 0.7100 0.7400 0.7000 0.7100 60,510 +0.03(+3.82%)
Sep 01, 2022 0.6562 0.6960 0.6500 0.6839 46,126 +0.01(+1.73%)
Aug 31, 2022 0.6300 0.6724 0.6101 0.6723 127,540 +0.06(+10.21%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6100 101,073 -0.01(-2.09%)
Aug 29, 2022 0.6592 0.6592 0.6050 0.6230 122,561 -0.01(-1.27%)
Aug 26, 2022 0.6500 0.6543 0.6201 0.6310 88,269 -0.00(-0.63%)
Aug 25, 2022 0.7200 0.7261 0.5801 0.6350 481,135 -0.07(-9.30%)
Aug 24, 2022 0.7000 0.7200 0.6442 0.7001 192,061 +0.02(+2.94%)
Aug 23, 2022 0.7168 0.7514 0.6500 0.6801 315,712 -0.04(-5.12%)
Aug 22, 2022 0.8000 0.8000 0.6971 0.7168 315,822 -0.07(-9.25%)
Aug 19, 2022 0.8420 0.8470 0.7800 0.7899 188,329 -0.08(-9.21%)
Aug 18, 2022 0.9200 0.9200 0.8249 0.8700 53,164 -0.01(-1.58%)
Aug 17, 2022 0.9100 0.9330 0.8748 0.8840 83,054 -0.01(-0.64%)
Aug 16, 2022 0.8780 0.9268 0.8622 0.8897 77,674 +0.05(+5.88%)
Aug 15, 2022 0.9229 0.9402 0.8163 0.8403 167,922 -0.06(-6.16%)
Aug 12, 2022 0.9500 1.000 0.8500 0.8955 127,527 -0.03(-3.22%)
Aug 11, 2022 1.000 1.050 0.9000 0.9253 175,080 -0.05(-5.58%)
Aug 10, 2022 0.9900 1.000 0.9700 0.9800 48,397 +0.02(+2.08%)
Aug 09, 2022 1.010 1.099 0.9400 0.9600 293,162 -0.04(-4.00%)
Aug 08, 2022 0.9200 1.060 0.9200 1.000 233,137 +0.08(+8.61%)
Aug 05, 2022 0.9100 0.9720 0.8769 0.9207 58,052 +0.01(+1.18%)
Aug 04, 2022 0.8500 0.9400 0.8400 0.9100 39,943 +0.05(+5.23%)
Aug 03, 2022 0.8200 0.8680 0.7990 0.8648 39,536 +0.04(+5.30%)
Aug 02, 2022 0.8175 0.8382 0.7956 0.8213 100,486 -0.01(-1.05%)
Aug 01, 2022 0.8714 0.8800 0.8219 0.8300 60,142 -0.04(-4.93%)
Jul 29, 2022 0.8356 0.8790 0.8200 0.8730 44,332 +0.05(+6.20%)
Jul 28, 2022 0.8500 0.8897 0.8000 0.8220 51,693 -0.02(-2.38%)
Jul 27, 2022 0.8821 0.8821 0.8402 0.8420 25,707 +0.00(+0.21%)
Jul 26, 2022 0.8600 0.8902 0.8152 0.8402 100,127 -0.02(-2.42%)
Jul 25, 2022 0.8700 0.9000 0.8610 0.8610 83,996 -0.03(-3.76%)
Jul 22, 2022 0.9400 0.9400 0.8800 0.8946 23,605 -0.04(-3.81%)
Jul 21, 2022 0.9202 0.9385 0.8800 0.9300 40,480 +0.02(+2.51%)
Jul 20, 2022 0.9139 0.9300 0.8770 0.9072 144,205 +0.01(+0.80%)
Jul 19, 2022 0.9164 0.9280 0.8845 0.9000 35,467 +0.00(+0.03%)
Jul 18, 2022 0.9400 0.9476 0.8700 0.8997 64,631 +0.01(+0.84%)
Jul 15, 2022 0.9000 0.9200 0.8700 0.8922 110,380 +0.02(+1.97%)
Jul 14, 2022 0.9281 0.9459 0.8750 0.8750 91,606 -0.05(-5.72%)
Jul 13, 2022 0.9600 0.9640 0.9000 0.9281 38,712 -0.01(-1.27%)
Jul 12, 2022 0.9773 0.9773 0.9100 0.9400 54,640 -0.03(-2.97%)
Jul 11, 2022 0.9799 1.010 0.9430 0.9688 67,332 +0.03(+3.01%)
Jul 08, 2022 0.9700 0.9880 0.9379 0.9405 74,702 +0.00(+0.28%)
Jul 07, 2022 0.9198 0.9899 0.8800 0.9379 159,477 +0.03(+3.08%)
Jul 06, 2022 0.9371 1.000 0.9000 0.9099 88,638 +0.01(+0.88%)
Jul 05, 2022 0.9000 0.9980 0.9000 0.9020 148,034 -0.03(-3.43%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.