Aravive Inc (ARAV) Historical Stock Data

0.04 ↑0.00 (0.00%)

As of January 26, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, ARAV is up 0.99% a day on average. There have been 17 days where Aravive Inc closed green and 13 days where ARAV closed red.

Date	Open	Close	Change	Low	High	Volume
2024-01-26	0.04	0.04	↓$0.00 (-7.82%)	0.04	0.05	3.56M
2024-01-25	0.05	0.05	↑$0.00 (1.98%)	0.04	0.05	3.15M
2024-01-24	0.04	0.05	↑$0.01 (12.86%)	0.04	0.05	4.78M
2024-01-23	0.05	0.04	↓$0.00 (-5.33%)	0.04	0.05	5.70M
2024-01-22	0.05	0.05	↓$0.00 (-8.49%)	0.05	0.05	3.95M
2024-01-19	0.05	0.05	↑$0.00 (4.40%)	0.05	0.06	8.47M
2024-01-18	0.05	0.06	↑$0.01 (21.43%)	0.05	0.07	23.54M
2024-01-17	0.11	0.11	↓$0.00 (-1.43%)	0.11	0.11	3.41M
2024-01-16	0.12	0.11	↓$0.01 (-4.26%)	0.11	0.12	1.40M
2024-01-12	0.12	0.12	↑$0.01 (5.22%)	0.11	0.13	4.07M
2024-01-11	0.11	0.11	↑$0.00 (3.82%)	0.11	0.12	3.71M
2024-01-10	0.12	0.11	↓$0.00 (-3.46%)	0.11	0.12	655.67K
2024-01-09	0.12	0.12	↑$0.00 (2.67%)	0.11	0.12	0.95M
2024-01-08	0.12	0.12	↑$0.00 (1.02%)	0.12	0.12	0.94M
2024-01-05	0.12	0.12	↑$0.00 (0.83%)	0.12	0.12	723.61K
2024-01-04	0.12	0.12	↓$0.00 (-1.23%)	0.12	0.12	539.83K
2024-01-03	0.13	0.12	↓$0.01 (-4.35%)	0.12	0.13	722.66K
2024-01-02	0.13	0.13	↑$0.00 (2.78%)	0.12	0.13	808.55K
2023-12-29	0.12	0.12	↓$0.00 (-0.40%)	0.12	0.13	575.38K
2023-12-28	0.13	0.13	↑$0.00 (0.32%)	0.12	0.13	1.01M
2023-12-27	0.13	0.13	↑$0.00 (1.10%)	0.12	0.13	1.12M
2023-12-26	0.13	0.13	↑$0.00 (1.99%)	0.12	0.13	678.48K
2023-12-22	0.12	0.13	↑$0.00 (3.50%)	0.12	0.13	691.21K
2023-12-21	0.12	0.13	↑$0.01 (5.87%)	0.12	0.13	1M
2023-12-20	0.13	0.12	↓$0.01 (-6.16%)	0.12	0.13	1.08M
2023-12-19	0.13	0.13	↓$0.00 (-1.25%)	0.13	0.13	632.22K
2023-12-18	0.14	0.13	↓$0.01 (-7.89%)	0.12	0.14	1.97M
2023-12-15	0.14	0.14	↑$0.00 (2.21%)	0.13	0.14	1.47M
2023-12-14	0.14	0.13	↓$0.01 (-3.67%)	0.13	0.14	1.79M
2023-12-13	0.12	0.14	↑$0.02 (13.58%)	0.12	0.15	5.09M