ARAV - Aravive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20195.675.995.675.855.8543,500
Sep 13, 20195.775.975.735.785.7820,600
Sep 12, 20195.685.975.685.775.7719,400
Sep 11, 20195.656.005.655.805.8032,500
Sep 10, 20195.695.855.605.665.6647,900
Sep 09, 20195.705.905.595.655.6513,800
Sep 06, 20195.575.905.575.705.707,600
Sep 05, 20195.895.895.555.605.602,400
Sep 04, 20195.855.915.675.885.8824,700
Sep 03, 20195.986.015.625.845.849,600
Aug 30, 20195.885.985.535.965.9629,200
Aug 29, 20195.895.925.475.605.6022,200
Aug 28, 20195.346.205.345.645.6416,100
Aug 27, 20195.866.005.285.285.2821,300
Aug 26, 20195.995.995.635.695.6914,100
Aug 23, 20195.936.115.615.805.8026,700
Aug 22, 20196.116.175.756.096.0928,000
Aug 21, 20196.126.305.786.086.0828,100
Aug 20, 20196.356.426.046.126.122,800
Aug 19, 20196.266.606.186.236.2312,600
Aug 16, 20196.226.506.166.256.2526,000
Aug 15, 20196.906.906.156.156.1512,700
Aug 14, 20196.176.646.106.406.4011,100
Aug 13, 20196.706.706.166.216.2116,500
Aug 12, 20196.326.686.186.466.4610,900
Aug 09, 20196.556.686.016.156.1520,100
Aug 08, 20197.297.296.556.606.6011,900
Aug 07, 20196.546.886.496.886.8816,700
Aug 06, 20196.606.896.076.896.8927,800
Aug 05, 20196.016.706.016.206.209,000
Aug 02, 20196.597.066.296.566.5624,000
Aug 01, 20196.696.706.576.606.6040,700
Jul 31, 20195.896.855.886.556.5588,200
Jul 30, 20195.905.905.755.835.835,900
Jul 29, 20195.735.885.605.695.699,300
Jul 26, 20195.645.805.635.685.682,500
Jul 25, 20195.565.735.565.685.683,400
Jul 24, 20195.285.645.285.645.6416,000
Jul 23, 20195.185.495.065.275.275,200
Jul 22, 20195.305.555.075.205.2076,200
Jul 19, 20195.395.395.205.355.3514,900
Jul 18, 20195.665.665.145.305.30124,500
Jul 17, 20195.735.765.615.615.6110,900
Jul 16, 20195.845.845.625.625.622,300
Jul 15, 20195.965.965.505.715.7150,400
Jul 12, 20196.006.005.905.905.9012,200
Jul 11, 20195.906.005.866.006.003,000
Jul 10, 20196.006.005.806.006.0012,900
Jul 09, 20195.736.005.696.006.007,600
Jul 08, 20195.755.855.605.675.678,600
Jul 05, 20195.785.895.725.725.7221,000
Jul 03, 20195.685.895.615.725.7217,400
Jul 02, 20195.905.905.665.735.736,000
Jul 01, 20196.006.005.815.975.9714,100
Jun 28, 20195.766.005.766.006.009,700
Jun 27, 20195.875.995.615.995.991,300
Jun 26, 20195.985.985.755.905.9013,700
Jun 25, 20195.876.005.766.006.008,900
Jun 24, 20195.936.005.935.955.951,900
Jun 21, 20196.016.055.945.975.973,300
Jun 20, 20195.936.105.845.995.997,100
Jun 19, 20195.886.055.815.955.9515,500
Jun 18, 20195.805.975.805.935.938,800
Jun 17, 20195.825.855.775.855.852,200
Jun 14, 20195.805.955.765.955.9518,900
Jun 13, 20195.926.105.825.825.8210,200
Jun 12, 20196.156.155.695.695.691,500
Jun 11, 20196.006.165.915.975.9711,500
Jun 10, 20195.996.065.806.056.0518,200
Jun 07, 20195.666.035.535.895.8922,800
Jun 06, 20195.695.965.655.945.9413,000
Jun 05, 20195.935.935.665.795.798,100
Jun 04, 20196.066.065.815.955.9511,300
Jun 03, 20195.876.055.786.056.0511,800
May 31, 20196.116.155.775.815.8110,900
May 30, 20195.986.505.806.216.2121,200
May 29, 20196.046.055.935.985.9812,600
May 28, 20196.166.206.036.136.1310,800
May 24, 20196.176.245.946.196.1918,400
May 23, 20196.056.195.786.176.1745,600
May 22, 20195.916.315.916.066.0617,900
May 21, 20196.026.395.516.396.3950,800
May 20, 20196.276.646.056.116.1149,100
May 17, 20196.136.456.136.386.387,000
May 16, 20196.526.826.116.116.1117,900
May 15, 20196.406.506.266.426.4211,100
May 14, 20196.496.496.166.456.4535,600
May 13, 20196.176.376.006.016.0110,400
May 10, 20196.116.376.066.096.0911,300
May 09, 20196.226.316.076.136.134,900
May 08, 20196.336.646.256.426.424,900
May 07, 20196.636.636.226.326.329,900
May 06, 20196.156.826.076.426.4220,400
May 03, 20196.096.416.096.276.276,600
May 02, 20196.106.306.056.066.0614,200
May 01, 20196.396.396.076.316.3110,600
Apr 30, 20196.486.506.296.396.396,300
Apr 29, 20196.006.456.006.456.4513,000
Apr 26, 20195.805.855.685.795.7913,200
Apr 25, 20196.306.344.975.655.6571,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...