Quantcast

Aravive, Inc. Common Stock Historical Stock Prices

ARAV 
$7.84
*  
0.34
4.16%
Get ARAV Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading ARAV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.21 8.2892 7.84 7.84 20,181
03/21/2019 8.21 8.2892 7.84 7.84 20,181
03/20/2019 7.64 8.57 7.21 8.18 76,287
03/19/2019 7 7.85 6.6185 7.69 125,233
03/18/2019 6 6.6 5.81 6.6 15,252
03/15/2019 6.15 6.35 5.93 6.02 17,230
03/14/2019 6.33 6.33 5.98 6.07 33,740
03/13/2019 6.68 6.68 6.21 6.35 14,591
03/12/2019 6.1492 6.59 6.1492 6.56 26,918
03/11/2019 6.585 6.67 6.21 6.55 24,458
03/08/2019 6.78 6.78 6.055 6.65 32,840
03/07/2019 6.7 7.0142 6.43 6.73 120,331
03/06/2019 6.84 6.84 6.26 6.74 52,600
03/05/2019 5.6 6.24 5.6 6.24 20,974
03/04/2019 5.5579 5.92 5.5579 5.92 11,478
03/01/2019 5.89 5.9697 5.1943 5.87 9,516
02/28/2019 5.39 5.9308 5.32 5.83 39,647
02/27/2019 5.32 5.65 5.17 5.39 14,145
02/26/2019 5.64 5.8399 5.28 5.31 10,615
02/25/2019 5.4 5.58 5.26 5.58 28,577
02/22/2019 5.29 5.35 5.07 5.35 17,231
02/21/2019 5.09 5.34 4.9472 5.0439 28,877
02/20/2019 5.25 5.25 5.025 5.08 13,574
02/19/2019 4.76 5.29 4.76 5.25 14,112
02/15/2019 4.724 5 4.7 4.76 30,347
02/14/2019 4.7738 4.96 4.7 4.7 10,121
02/13/2019 4.83 4.92 4.75 4.7669 17,135
02/12/2019 4.94 4.96 4.75 4.84 24,153
02/11/2019 4.89 4.97 4.75 4.82 13,599
02/08/2019 4.97 4.97 4.7001 4.78 26,160
02/07/2019 4.74 5 4.6 4.98 43,748
02/06/2019 4.46 4.8063 4.45 4.695 20,485
02/05/2019 4.21 4.5 4.1808 4.45 9,126
02/04/2019 4.055 4.32 4.055 4.25 106,306
02/01/2019 4.14 4.635 4 4.2 30,781
01/31/2019 3.75 4.5 3.7 4.02 71,469
01/30/2019 3.61 3.925 3.55 3.79 33,594
01/29/2019 3.69 3.7 3.5 3.69 33,265
01/28/2019 3.47 3.78 3.47 3.54 9,385
01/25/2019 3.51 3.82 3.4 3.47 30,770
01/24/2019 3.52 3.7 3.22 3.35 12,894
01/23/2019 3.65 3.71 3.43 3.5 8,624
01/22/2019 3.73 3.7604 3.61 3.61 3,340
01/18/2019 3.67 3.9177 3.67 3.72 8,544
01/17/2019 3.92 3.96 3.68 3.69 19,125
01/16/2019 3.83 3.99 3.74 3.9 10,665
01/15/2019 3.93 3.94 3.71 3.94 18,527
01/14/2019 3.961 3.97 3.78 3.85 16,848
01/11/2019 3.83 3.97 3.8001 3.87 32,459
01/10/2019 3.85 3.99 3.85 3.87 16,070
01/09/2019 3.99 4.0173 3.85 3.97 3,752
01/08/2019 3.97 4.28 3.94 3.94 80,955
01/07/2019 3.9 3.98 3.77 3.94 47,192
01/04/2019 3.7 3.92 3.7 3.88 40,560
01/03/2019 3.68 3.81 3.36 3.61 27,002
01/02/2019 3.5 3.8 3.44 3.64 20,880
12/31/2018 3.42 3.64 3.27 3.52 84,246
12/28/2018 3.23 3.78 3.22 3.41 104,150
12/27/2018 3.39 3.39 3.1758 3.23 28,771
12/26/2018 3.25 3.45 3.07 3.4 60,448
12/24/2018 3.39 3.41 3.11 3.4 59,336
12/21/2018 3.23 3.45 3.1309 3.38 81,247
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio