Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Mar 31, 2023 2.120 2.120 1.920 2.000 287,256 -0.07(-3.38%)
Mar 30, 2023 2.090 2.140 2.040 2.070 167,560 -0.06(-2.82%)
Mar 29, 2023 2.280 2.290 2.110 2.130 209,109 -0.12(-5.33%)
Mar 28, 2023 2.280 2.319 2.250 2.250 238,221 -0.04(-1.75%)
Mar 27, 2023 2.370 2.380 2.250 2.290 213,228 -0.01(-0.43%)
Mar 24, 2023 2.260 2.340 2.230 2.300 325,858 +0.03(+1.32%)
Mar 23, 2023 2.330 2.370 2.210 2.270 472,141 +0.02(+0.89%)
Mar 22, 2023 2.410 2.460 2.220 2.250 752,716 -0.21(-8.54%)
Mar 21, 2023 2.090 2.460 2.030 2.460 1,088,300 +0.42(+20.59%)
Mar 20, 2023 1.960 2.050 1.900 2.040 832,361 +0.08(+4.08%)
Mar 17, 2023 1.840 1.965 1.760 1.960 883,400 +0.13(+7.10%)
Mar 16, 2023 1.610 1.830 1.610 1.830 908,756 +0.22(+13.66%)
Mar 15, 2023 1.660 1.720 1.600 1.610 155,756 -0.07(-4.17%)
Mar 14, 2023 1.820 1.830 1.650 1.680 210,425 -0.05(-2.89%)
Mar 13, 2023 1.630 1.810 1.620 1.730 277,344 +0.13(+8.12%)
Mar 10, 2023 1.850 1.860 1.600 1.600 538,490 -0.28(-14.89%)
Mar 09, 2023 2.000 2.030 1.830 1.880 267,191 -0.11(-5.53%)
Mar 08, 2023 2.050 2.050 1.960 1.990 164,222 -0.05(-2.45%)
Mar 07, 2023 2.080 2.080 1.970 2.040 116,620 +0.06(+3.03%)
Mar 06, 2023 2.160 2.190 1.950 1.980 188,825 -0.17(-7.91%)
Mar 03, 2023 1.880 2.150 1.880 2.150 360,098 +0.23(+11.98%)
Mar 02, 2023 2.000 2.000 1.880 1.920 209,986 -0.08(-4.00%)
Mar 01, 2023 2.090 2.110 1.950 2.000 399,359 +0.09(+4.71%)
Feb 28, 2023 1.980 1.980 1.890 1.910 618,493 -0.04(-2.05%)
Feb 27, 2023 1.910 2.000 1.870 1.950 474,837 +0.08(+4.28%)
Feb 24, 2023 2.100 2.120 1.810 1.870 824,104 -0.18(-8.78%)
Feb 23, 2023 1.780 2.130 1.780 2.050 1,388,993 +0.26(+14.53%)
Feb 22, 2023 1.850 1.850 1.610 1.790 212,409 -0.01(-0.56%)
Feb 21, 2023 1.950 1.960 1.750 1.800 168,716 -0.11(-5.76%)
Feb 17, 2023 1.930 2.030 1.880 1.910 222,888 -0.08(-4.02%)
Feb 16, 2023 2.140 2.140 1.950 1.990 245,774 -0.12(-5.69%)
Feb 15, 2023 2.100 2.227 2.070 2.110 436,078 +0.09(+4.46%)
Feb 14, 2023 1.900 2.085 1.900 2.020 148,482 +0.14(+7.45%)
Feb 13, 2023 1.920 1.945 1.880 1.880 36,934 -0.03(-1.57%)
Feb 10, 2023 1.830 1.910 1.812 1.910 91,943 +0.06(+3.24%)
Feb 09, 2023 1.930 1.975 1.800 1.850 75,252 -0.08(-4.15%)
Feb 08, 2023 2.140 2.150 1.900 1.930 130,462 -0.16(-7.66%)
Feb 07, 2023 2.030 2.160 1.920 2.090 176,433 +0.09(+4.50%)
Feb 06, 2023 1.920 2.074 1.800 2.000 170,761 +0.01(+0.50%)
Feb 03, 2023 1.780 2.140 1.750 1.990 320,377 +0.17(+9.34%)
Feb 02, 2023 1.670 1.835 1.630 1.820 87,216 +0.15(+8.98%)
Feb 01, 2023 1.680 1.750 1.630 1.670 53,047 +0.00(+0.00%)
Jan 31, 2023 1.680 1.780 1.650 1.670 69,921 -0.02(-1.18%)
Jan 30, 2023 1.790 1.790 1.680 1.690 65,836 -0.10(-5.59%)
Jan 27, 2023 1.710 1.790 1.640 1.790 109,572 +0.08(+4.68%)
Jan 26, 2023 1.730 1.760 1.710 1.710 50,640 -0.03(-1.72%)
Jan 25, 2023 1.710 1.770 1.710 1.740 16,989 +0.03(+1.75%)
Jan 24, 2023 1.760 1.800 1.690 1.710 165,305 -0.05(-2.84%)
Jan 23, 2023 1.770 1.770 1.700 1.760 70,668 +0.02(+1.15%)
Jan 20, 2023 1.660 1.810 1.577 1.740 107,971 +0.06(+3.57%)
Jan 19, 2023 1.650 1.720 1.520 1.680 139,726 +0.01(+0.60%)
Jan 18, 2023 1.750 1.760 1.650 1.670 61,729 -0.05(-2.91%)
Jan 17, 2023 1.780 1.780 1.710 1.720 82,193 -0.07(-3.91%)
Jan 13, 2023 1.750 1.830 1.714 1.790 98,607 +0.01(+0.56%)
Jan 12, 2023 1.640 1.830 1.570 1.780 163,325 +0.13(+7.88%)
Jan 11, 2023 1.660 1.670 1.576 1.650 77,726 +0.00(+0.00%)
Jan 10, 2023 1.590 1.700 1.561 1.650 80,792 +0.05(+3.12%)
Jan 09, 2023 1.700 1.713 1.580 1.600 98,916 -0.07(-4.19%)
Jan 06, 2023 1.600 1.770 1.550 1.670 280,332 +0.06(+3.73%)
Jan 05, 2023 1.550 1.690 1.550 1.610 136,669 +0.08(+5.23%)
Jan 04, 2023 1.400 1.530 1.350 1.530 113,221 +0.24(+18.60%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.