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 |
Create an account or log in to view more rows.
$ARAV added more calls on that drop
$ARAV a comeback is always more fun than an all out win!!!!
$ARAV Going up
$ARAV has just been halted from trading.
$ARAV low volume
expect flat or negative close
$ARAV just waiting ….
$ARAV what happened
$ARAV Now I'm worried....
$ARAV beauty. Bag secured
$ARAV who is adding more tomorrow?