ARAV Quote, Trading Chart, Aravive Inc.

home / stock / arav / arav quote

Stock Information
Company Name: Aravive Inc.
Stock Symbol: ARAV
Market: NASDAQ
Menu
ARAV ARAV Quote ARAV Short ARAV News ARAV Articles ARAV Message Board
Get ARAV Alerts

News, Short Squeeze, Breakout and More Instantly...
ARAV Quote
Last:$0.0401
Change Percent:-8.48%
Open:$0.0435
Previous Close:$0.0401
High:$0.046
Low:$0.0401
Volume:4,040,076
Last Trade Date Time:01/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ARAV Chart
Last Twenty Trading Days
Date:2024-01-26
Open:$0.0435
Close:$0.0401
High:$0.046
Low:$0.0401
Volume:4,040,076
Date:2024-01-25
Open:$0.0454
Close:$0.0463
High:$0.0474
Low:$0.042
Volume:3,456,734
Date:2024-01-24
Open:$0.042
Close:$0.0474
High:$0.0479
Low:$0.0415
Volume:5,080,816
Date:2024-01-23
Open:$0.045
Close:$0.0426
High:$0.045
Low:$0.04
Volume:6,487,855
Date:2024-01-22
Open:$0.053
Close:$0.0485
High:$0.053
Low:$0.045
Volume:4,114,759
Date:2024-01-19
Open:$0.05
Close:$0.0522
High:$0.057
Low:$0.0462
Volume:8,629,503
Date:2024-01-18
Open:$0.049
Close:$0.0595
High:$0.065
Low:$0.049
Volume:24,009,694
Date:2024-01-17
Open:$0.1119
Close:$0.1103
High:$0.1142
Low:$0.1071
Volume:5,562,868
Date:2024-01-16
Open:$0.1174
Close:$0.1124
High:$0.1198
Low:$0.1124
Volume:1,549,063
Date:2024-01-15
Open:$0.115
Close:$0.121
High:$0.1277
Low:$0.1103
Volume:4,101,569
Date:2024-01-12
Open:$0.115
Close:$0.121
High:$0.127699
Low:$0.1103
Volume:4,101,569
Date:2024-01-11
Open:$0.11
Close:$0.1142
High:$0.1174
Low:$0.1063
Volume:3,806,633
Date:2024-01-10
Open:$0.1184
Close:$0.1143
High:$0.1184
Low:$0.1105
Volume:959,492
Date:2024-01-09
Open:$0.1159
Close:$0.119
High:$0.119
Low:$0.1129
Volume:958,756
Date:2024-01-08
Open:$0.1175
Close:$0.1187
High:$0.1243
Low:$0.11515
Volume:950,941
Date:2024-01-05
Open:$0.12
Close:$0.121
High:$0.121
Low:$0.1183
Volume:734,702
Date:2024-01-04
Open:$0.1216
Close:$0.1201
High:$0.1229
Low:$0.12
Volume:541,284
Date:2024-01-03
Open:$0.1288
Close:$0.1232
High:$0.1288
Low:$0.1216
Volume:729,885
Date:2024-01-02
Open:$0.1257
Close:$0.1292
High:$0.1292
Low:$0.1241
Volume:815,991
Date:2024-01-01
Open:$0.1242
Close:$0.1237
High:$0.1276
Low:$0.1236
Volume:578,296