Dark

ARAV
Aravive, Inc. Common Stock
stock NASDAQ

Inactive

Jan 26, 2024

0.0401USD-13.391%(-0.0062)4,040,076

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-26	0.04350	0.046000	0.040100	0.040100	-13.391%	4,040,076	0.000%
2024-01-25	0.04540	0.047400	0.042000	0.046300	-2.321%	3,456,734	-13.391%
2024-01-24	0.04200	0.047900	0.041500	0.047400	+11.268%	5,080,816	-15.401%
2024-01-23	0.04500	0.045000	0.040000	0.042600	-12.165%	6,487,855	-5.869%
2024-01-22	0.05300	0.053000	0.045000	0.048500	-7.088%	4,114,759	-17.320%
2024-01-19	0.05000	0.057000	0.046200	0.052200	-12.269%	8,629,503	-23.180%
2024-01-18	0.04900	0.065000	0.049000	0.059500	-46.056%	24,009,694	-32.605%
2024-01-17	0.11190	0.114200	0.107100	0.110300	-1.868%	5,562,868	-63.645%
2024-01-16	0.11740	0.119800	0.112400	0.112400	-7.107%	1,549,063	-64.324%
2024-01-12	0.11500	0.127699	0.110300	0.121000	+5.954%	4,101,569	-66.860%
2024-01-11	0.11000	0.117400	0.106300	0.114200	-0.087%	3,806,633	-64.886%
2024-01-10	0.11840	0.118400	0.110500	0.114300	-3.950%	959,492	-64.917%
2024-01-09	0.11590	0.119000	0.112900	0.119000	+0.253%	958,756	-66.303%
2024-01-08	0.11750	0.124300	0.115150	0.118700	-1.901%	950,941	-66.217%
2024-01-05	0.12000	0.121000	0.118300	0.121000	+0.749%	734,702	-66.860%
2024-01-04	0.12160	0.122900	0.120000	0.120100	-2.516%	541,284	-66.611%
2024-01-03	0.12880	0.128800	0.121600	0.123200	-4.644%	729,885	-67.451%
2024-01-02	0.12570	0.129200	0.124100	0.129200	+4.446%	815,991	-68.963%
2023-12-29	0.12420	0.127600	0.123600	0.123700	-2.136%	578,296	-67.583%
2023-12-28	0.12600	0.129200	0.123900	0.126400	-1.787%	1,010,906	-68.275%
2023-12-27	0.12730	0.128800	0.123000	0.128700	+0.312%	1,137,489	-68.842%
2023-12-26	0.12580	0.128400	0.124600	0.128300	+0.786%	678,795	-68.745%
2023-12-22	0.12300	0.130200	0.123000	0.127300	-0.547%	699,414	-68.500%
2023-12-21	0.12090	0.128000	0.120800	0.128000	+6.401%	1,011,709	-68.672%
2023-12-20	0.12820	0.128800	0.120300	0.120300	-4.826%	1,131,616	-66.667%
2023-12-19	0.12800	0.132200	0.125000	0.126400	+1.120%	643,315	-68.275%
2023-12-18	0.13570	0.136000	0.120500	0.125000	-9.747%	1,990,111	-67.920%
2023-12-15	0.13550	0.140500	0.131200	0.138500	+5.484%	1,467,537	-71.047%
2023-12-14	0.13630	0.141000	0.125300	0.131300	-6.548%	1,829,023	-69.459%
2023-12-13	0.12370	0.147700	0.117100	0.140500	+22.174%	5,148,156	-71.459%
2023-12-12	0.12590	0.126000	0.115000	0.115000	-8.947%	1,120,313	-65.130%
2023-12-11	0.13240	0.132400	0.126200	0.126300	-2.846%	907,706	-68.250%
2023-12-08	0.13350	0.137800	0.129000	0.130000	-2.840%	978,631	-69.154%
2023-12-07	0.14010	0.140400	0.133500	0.133800	-3.043%	755,631	-70.030%
2023-12-06	0.14380	0.144900	0.135000	0.138000	-4.167%	1,022,297	-70.942%
2023-12-05	0.14000	0.145000	0.134400	0.144000	+2.128%	1,230,662	-72.153%
2023-12-04	0.13370	0.147300	0.133000	0.141000	+3.676%	1,899,467	-71.560%
2023-12-01	0.13720	0.139000	0.133000	0.136000	-6.849%	1,666,166	-70.515%
2023-11-30	0.13000	0.182000	0.127900	0.146000	+8.955%	10,945,941	-72.534%
2023-11-29	0.12700	0.134000	0.126300	0.134000	+2.368%	941,162	-70.075%
2023-11-28	0.13280	0.135300	0.122100	0.130900	-4.522%	1,047,556	-69.366%
2023-11-27	0.14490	0.144900	0.132000	0.137100	-6.671%	731,201	-70.751%
2023-11-24	0.14580	0.146900	0.139400	0.146900	+0.685%	278,096	-72.703%
2023-11-22	0.14030	0.146000	0.140300	0.145900	+0.829%	705,986	-72.515%
2023-11-21	0.13900	0.148000	0.138500	0.144700	+1.901%	768,514	-72.287%
2023-11-20	0.12960	0.154500	0.127000	0.142000	+10.078%	2,198,012	-71.761%
2023-11-17	0.13130	0.134200	0.119000	0.129000	-0.463%	1,865,708	-68.915%
2023-11-16	0.13770	0.137700	0.127000	0.129600	-3.643%	842,751	-69.059%
2023-11-15	0.13100	0.137900	0.130000	0.134500	-2.677%	976,394	-70.186%
2023-11-14	0.13350	0.139600	0.130000	0.138200	+6.226%	665,254	-70.984%
2023-11-13	0.13120	0.134300	0.121400	0.130100	-7.071%	1,825,436	-69.178%
2023-11-10	0.13140	0.140000	0.125000	0.140000	+7.692%	1,444,455	-71.357%
2023-11-09	0.14660	0.146600	0.127500	0.130000	-9.597%	1,601,484	-69.154%
2023-11-08	0.14760	0.149200	0.140000	0.143800	-1.507%	931,465	-72.114%
2023-11-07	0.14970	0.150000	0.140001	0.146000	-5.502%	1,241,718	-72.534%
2023-11-06	0.14220	0.156700	0.139000	0.154500	+10.357%	3,420,784	-74.045%
2023-11-03	0.13030	0.143300	0.128800	0.140000	+10.149%	3,010,791	-71.357%
2023-11-02	0.12950	0.136300	0.124400	0.127100	-4.580%	2,614,168	-68.450%
2023-11-01	0.12720	0.133200	0.123881	0.133200	+1.991%	1,541,009	-69.895%
2023-10-31	0.12710	0.135100	0.123200	0.130600	+6.006%	2,657,648	-69.296%
2023-10-30	0.13180	0.132100	0.120000	0.123200	-5.954%	2,513,020	-67.451%
2023-10-27	0.13760	0.138000	0.125000	0.131000	-4.380%	2,500,551	-69.389%
2023-10-26	0.13730	0.139499	0.127700	0.137000	-1.226%	3,820,253	-70.730%
2023-10-25	0.15480	0.161400	0.136600	0.138700	-2.393%	4,854,156	-71.089%
2023-10-24	0.16320	0.164000	0.140400	0.142100	-12.715%	6,260,495	-71.780%
2023-10-23	0.17120	0.184400	0.154100	0.162800	-12.237%	15,954,578	-75.369%
2023-10-20	0.16700	0.249000	0.160000	0.185500	+31.747%	112,612,053	-78.383%
2023-10-19	0.16480	0.180000	0.134000	0.140800	-14.976%	10,845,501	-71.520%
2023-10-18	0.19870	0.285000	0.157100	0.165600	-25.068%	44,140,453	-75.785%
2023-10-17	0.13760	0.230000	0.137600	0.221000	+61.905%	39,177,440	-81.855%
2023-10-16	0.14210	0.147400	0.132500	0.136500	-7.770%	4,070,283	-70.623%
2023-10-13	0.13900	0.163500	0.138200	0.148000	+1.300%	6,189,457	-72.905%
2023-10-12	0.13540	0.149300	0.122080	0.146100	-1.284%	6,661,944	-72.553%
2023-10-11	0.11900	0.152000	0.116400	0.148000	+30.282%	22,305,978	-72.905%
2023-10-10	0.11500	0.118700	0.110100	0.113600	+1.429%	2,147,117	-64.701%
2023-10-09	0.11000	0.119900	0.110000	0.112000	-9.677%	1,411,189	-64.196%
2023-10-06	0.12120	0.124000	0.116000	0.124000	-0.161%	1,073,720	-67.661%
2023-10-05	0.11600	0.126400	0.116000	0.124200	+4.370%	1,557,480	-67.713%
2023-10-04	0.12560	0.126400	0.114700	0.119000	-6.447%	2,893,605	-66.303%
2023-10-03	0.12840	0.132700	0.125700	0.127200	-3.709%	1,570,411	-68.475%
2023-10-02	0.12800	0.137600	0.128000	0.132100	+0.076%	1,300,019	-69.644%
2023-09-29	0.12940	0.135900	0.128000	0.132000	+0.533%	2,477,460	-69.621%
2023-09-28	0.13200	0.139800	0.128600	0.131300	-0.831%	1,842,333	-69.459%
2023-09-27	0.13650	0.141500	0.131600	0.132400	-3.919%	2,698,460	-69.713%
2023-09-26	0.13700	0.147100	0.128000	0.137800	+9.278%	7,847,070	-70.900%
2023-09-25	0.12720	0.133100	0.123400	0.126100	-9.084%	3,249,781	-68.200%
2023-09-22	0.14040	0.143400	0.138500	0.138700	-3.412%	1,235,345	-71.089%
2023-09-21	0.14950	0.149500	0.135000	0.143600	-4.585%	2,023,124	-72.075%
2023-09-20	0.15130	0.154000	0.141500	0.150500	-3.957%	2,396,260	-73.355%
2023-09-19	0.15700	0.162900	0.153100	0.156700	+1.753%	1,796,478	-74.410%
2023-09-18	0.15020	0.170000	0.149900	0.154000	-3.750%	5,419,941	-73.961%
2023-09-15	0.14120	0.164400	0.140000	0.160000	+13.314%	4,811,780	-74.938%
2023-09-14	0.15070	0.150750	0.136000	0.141200	-1.876%	2,878,025	-71.601%
2023-09-13	0.14780	0.162900	0.140400	0.143900	+1.696%	8,229,500	-72.133%
2023-09-12	0.14080	0.142500	0.137000	0.141500	-4.392%	2,402,041	-71.661%
2023-09-11	0.14000	0.149000	0.131600	0.148000	+5.563%	3,896,790	-72.905%
2023-09-08	0.13400	0.149100	0.125500	0.140200	+3.088%	6,648,750	-71.398%
2023-09-07	0.13100	0.136900	0.130000	0.136000	+1.266%	3,791,317	-70.515%
2023-09-06	0.14350	0.146000	0.132100	0.134300	-11.528%	6,370,967	-70.141%
2023-09-05	0.17310	0.174000	0.149000	0.151800	+8.429%	38,016,020	-73.584%
2023-09-01	0.13370	0.142200	0.131000	0.140000	-6.040%	4,095,919	-71.357%
2023-08-31	0.16000	0.163600	0.138000	0.149000	-14.808%	14,188,859	-73.087%
2023-08-30	0.14950	0.199900	0.143400	0.174900	+46.115%	133,123,219	-77.073%
2023-08-29	0.11600	0.121000	0.112000	0.119700	+6.400%	7,290,754	-66.500%
2023-08-28	0.13000	0.130000	0.110400	0.112500	-10.501%	7,659,725	-64.356%
2023-08-25	0.12550	0.138500	0.121800	0.125700	-1.024%	9,270,015	-68.099%
2023-08-24	0.15320	0.156900	0.120100	0.127000	-18.538%	9,534,982	-68.425%
2023-08-23	0.15650	0.183900	0.153500	0.155900	-0.447%	12,991,029	-74.278%
2023-08-22	0.17000	0.191000	0.150000	0.156600	-23.610%	8,403,625	-74.393%
2023-08-21	0.22440	0.224400	0.205000	0.205000	-6.648%	3,991,875	-80.439%
2023-08-18	0.20800	0.234800	0.201300	0.219600	+6.602%	6,285,571	-81.740%
2023-08-17	0.19400	0.212900	0.192700	0.206000	+4.675%	4,006,982	-80.534%
2023-08-16	0.19000	0.196800	0.181100	0.196800	+0.357%	3,374,636	-79.624%
2023-08-15	0.19240	0.196800	0.190000	0.196100	-0.305%	2,898,429	-79.551%
2023-08-14	0.20770	0.209600	0.186200	0.196700	-6.821%	4,441,283	-79.614%
2023-08-11	0.21700	0.223100	0.211100	0.211100	-5.548%	3,322,821	-81.004%
2023-08-10	0.21620	0.226800	0.208000	0.223500	+2.429%	5,289,028	-82.058%
2023-08-09	0.22020	0.225900	0.207100	0.218200	-3.451%	5,944,673	-81.622%
2023-08-08	0.24000	0.240900	0.222600	0.226000	-9.018%	7,293,394	-82.257%
2023-08-07	0.23670	0.253100	0.210000	0.248400	-1.624%	18,337,546	-83.857%
2023-08-04	0.29970	0.304300	0.245000	0.252500	-12.871%	27,860,101	-84.119%
2023-08-03	0.48000	0.480000	0.285000	0.289800	-77.271%	45,590,273	-86.163%
2023-08-02	1.30000	1.330000	1.230000	1.275000	-2.672%	4,191,939	-96.855%
2023-08-01	1.40000	1.403800	1.310000	1.310000	-6.429%	238,821	-96.939%
2023-07-31	1.50000	1.505000	1.390000	1.400000	-0.709%	306,881	-97.136%
2023-07-28	1.33000	1.470000	1.280000	1.410000	+5.224%	344,758	-97.156%
2023-07-27	1.41000	1.429900	1.330000	1.340000	-5.634%	317,380	-97.007%
2023-07-26	1.42000	1.439900	1.350000	1.420000	+0.353%	310,844	-97.176%
2023-07-25	1.49000	1.530000	1.400000	1.415000	-5.034%	382,579	-97.166%
2023-07-24	1.70000	1.700000	1.465000	1.490000	-9.697%	508,453	-97.309%
2023-07-21	1.75000	1.800000	1.620000	1.650000	-6.250%	477,429	-97.570%
2023-07-20	1.70000	1.840000	1.690000	1.760000	+2.326%	702,475	-97.722%
2023-07-19	1.75000	1.760000	1.640000	1.720000	+1.176%	339,994	-97.669%
2023-07-18	1.68000	1.788800	1.670000	1.700000	+1.796%	303,668	-97.641%
2023-07-17	1.60000	1.690000	1.560000	1.670000	+3.727%	229,624	-97.599%
2023-07-14	1.70000	1.700000	1.550000	1.610000	-2.424%	235,783	-97.509%
2023-07-13	1.55000	1.650000	1.500000	1.650000	+7.143%	250,351	-97.570%
2023-07-12	1.67000	1.690000	1.480000	1.540000	-2.532%	313,864	-97.396%
2023-07-11	1.52000	1.620000	1.490000	1.580000	+5.333%	320,199	-97.462%
2023-07-10	1.36000	1.720000	1.350000	1.500000	+13.636%	727,801	-97.327%
2023-07-07	1.29000	1.350000	1.290000	1.320000	+1.538%	68,515	-96.962%
2023-07-06	1.34000	1.350000	1.270000	1.300000	-2.256%	200,740	-96.915%
2023-07-05	1.38000	1.400000	1.300000	1.330000	+0.377%	448,785	-96.985%
2023-07-03	1.27000	1.350000	1.250000	1.325000	+5.159%	397,402	-96.974%
2023-06-30	1.23000	1.284800	1.230000	1.260000	+0.800%	182,838	-96.817%
2023-06-29	1.28000	1.320000	1.230000	1.250000	-2.344%	216,153	-96.792%
2023-06-28	1.33000	1.350000	1.260000	1.280000	-4.833%	165,326	-96.867%
2023-06-27	1.32000	1.370000	1.320000	1.345000	+0.373%	236,977	-97.019%
2023-06-26	1.45000	1.500000	1.290000	1.340000	-8.219%	505,740	-97.007%
2023-06-23	1.50000	1.529900	1.460000	1.460000	-3.947%	165,353	-97.253%
2023-06-22	1.52000	1.579900	1.500000	1.520000	-0.654%	108,912	-97.362%
2023-06-21	1.56000	1.599900	1.500000	1.530000	-1.290%	260,704	-97.379%
2023-06-20	1.58000	1.590000	1.510000	1.550000	+1.307%	497,491	-97.413%
2023-06-16	1.57000	1.610000	1.510000	1.530000	-2.548%	611,000	-97.379%
2023-06-15	1.58000	1.600000	1.520000	1.570000	-0.633%	266,106	-97.446%
2023-06-14	1.64000	1.660000	1.550000	1.580000	-2.469%	282,425	-97.462%
2023-06-13	1.57000	1.670000	1.570000	1.620000	+3.185%	178,624	-97.525%
2023-06-12	1.70000	1.750000	1.530000	1.570000	-4.848%	553,377	-97.446%
2023-06-09	1.74000	1.770000	1.650000	1.650000	-3.509%	246,070	-97.570%
2023-06-08	1.61000	1.720000	1.560000	1.710000	+6.875%	320,991	-97.655%
2023-06-07	1.77000	1.770000	1.580000	1.600000	-9.605%	527,474	-97.494%
2023-06-06	1.74000	1.820000	1.730000	1.770000	-0.562%	272,461	-97.734%
2023-06-05	1.80000	1.980000	1.760000	1.780000	-1.111%	428,703	-97.747%
2023-06-02	1.78000	1.850000	1.760000	1.800000	+2.273%	454,612	-97.772%
2023-06-01	1.74000	1.840000	1.710000	1.760000	+3.529%	388,196	-97.722%
2023-05-31	1.64000	1.730000	1.560000	1.700000	+4.294%	487,036	-97.641%
2023-05-30	1.65000	1.768800	1.595000	1.630000	+3.165%	730,646	-97.540%
2023-05-26	1.56000	1.610000	1.420000	1.580000	+7.483%	287,067	-97.462%
2023-05-25	1.49000	1.550000	1.440000	1.470000	-0.676%	88,317	-97.272%
2023-05-24	1.54000	1.580000	1.450000	1.480000	-4.516%	249,931	-97.291%
2023-05-23	1.62000	1.700000	1.540000	1.550000	-4.908%	173,958	-97.413%
2023-05-22	1.60000	1.680000	1.600000	1.630000	+1.875%	109,610	-97.540%
2023-05-19	1.61000	1.680000	1.580000	1.600000	+1.911%	149,955	-97.494%
2023-05-18	1.65000	1.700000	1.540000	1.570000	-3.681%	206,929	-97.446%
2023-05-17	1.63000	1.699500	1.611100	1.630000	+1.242%	219,658	-97.540%
2023-05-16	1.68000	1.680000	1.570000	1.610000	+0.625%	177,864	-97.509%
2023-05-15	1.64000	1.687000	1.590000	1.600000	-0.621%	259,232	-97.494%
2023-05-12	1.75000	1.770000	1.580000	1.610000	-6.395%	210,712	-97.509%
2023-05-11	1.69000	1.739900	1.650000	1.720000	+1.775%	218,214	-97.669%
2023-05-10	1.67000	1.720000	1.620000	1.690000	+1.807%	133,063	-97.627%
2023-05-09	1.61000	1.720000	1.580000	1.660000	+3.106%	209,758	-97.584%
2023-05-08	1.59000	1.660000	1.540000	1.610000	+0.625%	102,568	-97.509%
2023-05-05	1.60000	1.660000	1.580000	1.600000	+0.629%	124,628	-97.494%
2023-05-04	1.60000	1.650000	1.540000	1.590000	0.000%	206,320	-97.478%
2023-05-03	1.55000	1.640000	1.550000	1.590000	+3.922%	106,337	-97.478%
2023-05-02	1.64000	1.649900	1.510000	1.530000	-7.831%	88,793	-97.379%
2023-05-01	1.40000	1.696100	1.400000	1.660000	+16.901%	181,465	-97.584%
2023-04-28	1.48000	1.520000	1.410000	1.420000	-4.698%	188,685	-97.176%
2023-04-27	1.55000	1.630000	1.484200	1.490000	-2.614%	282,096	-97.309%
2023-04-26	1.61000	1.610000	1.520000	1.530000	-3.470%	162,690	-97.379%
2023-04-25	1.70000	1.770000	1.560000	1.585000	-4.518%	203,050	-97.470%
2023-04-24	1.71000	1.785300	1.610000	1.660000	-2.353%	308,148	-97.584%
2023-04-21	1.71000	1.768100	1.670000	1.700000	-0.585%	151,817	-97.641%
2023-04-20	1.79000	1.859400	1.660000	1.710000	-5.000%	147,796	-97.655%
2023-04-19	1.78000	1.860000	1.760000	1.800000	-0.552%	106,244	-97.772%
2023-04-18	1.90000	1.900000	1.760000	1.810000	-1.630%	93,701	-97.785%
2023-04-17	1.70000	1.895000	1.690000	1.840000	+9.524%	271,047	-97.821%
2023-04-14	1.73000	1.750000	1.650000	1.680000	-2.890%	236,530	-97.613%
2023-04-13	1.68000	1.770000	1.650000	1.730000	+2.367%	423,526	-97.682%
2023-04-12	1.82000	1.820000	1.690000	1.690000	-4.520%	254,735	-97.627%
2023-04-11	1.88000	1.930000	1.750000	1.770000	-4.839%	348,272	-97.734%
2023-04-10	1.88000	1.930000	1.800000	1.860000	-1.064%	149,400	-97.844%
2023-04-06	1.91000	1.940000	1.850000	1.880000	-2.083%	256,346	-97.867%
2023-04-05	1.79000	1.970000	1.780000	1.920000	+6.077%	199,953	-97.911%
2023-04-04	1.86000	1.910000	1.770000	1.810000	-3.209%	141,477	-97.785%
2023-04-03	2.00000	2.027600	1.840000	1.870000	-6.500%	229,486	-97.856%
2023-03-31	2.12000	2.120000	1.920100	2.000000	-3.382%	287,256	-97.995%
2023-03-30	2.09000	2.140000	2.040000	2.070000	-2.817%	167,560	-98.063%
2023-03-29	2.28000	2.290000	2.110000	2.130000	-5.333%	209,109	-98.117%
2023-03-28	2.28000	2.318700	2.250000	2.250000	-1.747%	238,571	-98.218%
2023-03-27	2.37000	2.380000	2.250000	2.290000	-0.435%	213,253	-98.249%
2023-03-24	2.26000	2.340000	2.230000	2.300000	+1.322%	325,858	-98.257%
2023-03-23	2.33000	2.370000	2.210000	2.270000	+0.889%	472,141	-98.233%
2023-03-22	2.41000	2.459900	2.220000	2.250000	-8.537%	753,521	-98.218%
2023-03-21	2.09000	2.460000	2.030100	2.460000	+20.588%	1,089,106	-98.370%
2023-03-20	1.96000	2.050000	1.900000	2.040000	+4.082%	832,361	-98.034%
2023-03-17	1.84000	1.965000	1.760000	1.960000	+7.104%	883,400	-97.954%
2023-03-16	1.61000	1.830000	1.610000	1.830000	+13.665%	908,756	-97.809%
2023-03-15	1.66000	1.720000	1.600000	1.610000	-4.167%	156,113	-97.509%
2023-03-14	1.82000	1.830000	1.650000	1.680000	-2.890%	210,435	-97.613%
2023-03-13	1.63000	1.810000	1.619700	1.730000	+8.125%	277,344	-97.682%
2023-03-10	1.85000	1.860000	1.600000	1.600000	-14.894%	538,490	-97.494%
2023-03-09	2.00000	2.030000	1.830000	1.880000	-5.528%	267,243	-97.867%
2023-03-08	2.05000	2.050000	1.960000	1.990000	-2.451%	164,322	-97.985%
2023-03-07	2.08000	2.080000	1.970000	2.040000	+3.030%	116,624	-98.034%
2023-03-06	2.16000	2.190000	1.950000	1.980000	-7.907%	188,825	-97.975%
2023-03-03	1.88000	2.150000	1.880000	2.150000	+11.979%	360,098	-98.135%
2023-03-02	2.00000	2.000000	1.880000	1.920000	-4.000%	212,095	-97.911%
2023-03-01	2.09000	2.110000	1.950000	2.000000	+4.712%	399,463	-97.995%
2023-02-28	1.98000	1.980000	1.890000	1.910000	-2.051%	635,345	-97.901%
2023-02-27	1.91000	2.000000	1.870000	1.950000	+4.278%	474,840	-97.944%
2023-02-24	2.10000	2.120000	1.810000	1.870000	-8.780%	824,104	-97.856%
2023-02-23	1.78000	2.130000	1.780000	2.050000	+14.525%	1,391,026	-98.044%
2023-02-22	1.85000	1.850000	1.610000	1.790000	-0.556%	212,965	-97.760%
2023-02-21	1.95000	1.960000	1.750000	1.800000	-5.759%	168,717	-97.772%
2023-02-17	1.93000	2.030000	1.880000	1.910000	-4.020%	222,888	-97.901%
2023-02-16	2.14000	2.140000	1.950000	1.990000	-5.687%	245,774	-97.985%
2023-02-15	2.10000	2.227200	2.070000	2.110000	+4.455%	436,103	-98.100%
2023-02-14	1.90000	2.085000	1.900000	2.020000	+7.447%	148,664	-98.015%
2023-02-13	1.92000	1.945000	1.880000	1.880000	-1.571%	36,934	-97.867%
2023-02-10	1.83000	1.910000	1.811900	1.910000	+3.243%	91,943	-97.901%
2023-02-09	1.93000	1.975000	1.800000	1.850000	-4.145%	75,252	-97.832%
2023-02-08	2.14000	2.150000	1.900000	1.930000	-7.656%	130,492	-97.922%
2023-02-07	2.03000	2.160000	1.920000	2.090000	+4.500%	176,484	-98.081%
2023-02-06	1.92000	2.074400	1.800000	2.000000	+0.503%	170,761	-97.995%
2023-02-03	1.78000	2.140000	1.750000	1.990000	+9.341%	320,377	-97.985%
2023-02-02	1.67000	1.835000	1.630000	1.820000	+8.982%	87,672	-97.797%
2023-02-01	1.68000	1.749900	1.630000	1.670000	0.000%	53,147	-97.599%
2023-01-31	1.68000	1.780000	1.650000	1.670000	-1.183%	69,921	-97.599%
2023-01-30	1.79000	1.790000	1.680000	1.690000	-5.587%	66,034	-97.627%
2023-01-27	1.71000	1.790000	1.640000	1.790000	+4.678%	109,572	-97.760%
2023-01-26	1.73000	1.760000	1.710000	1.710000	-1.724%	50,642	-97.655%
2023-01-25	1.71000	1.770000	1.710000	1.740000	+1.754%	17,039	-97.695%
2023-01-24	1.76000	1.800000	1.690000	1.710000	-2.841%	165,305	-97.655%
2023-01-23	1.77000	1.770000	1.700000	1.760000	+1.149%	70,681	-97.722%
2023-01-20	1.66000	1.810000	1.577100	1.740000	+3.571%	107,971	-97.695%
2023-01-19	1.65000	1.720000	1.520000	1.680000	+0.599%	139,726	-97.613%
2023-01-18	1.74500	1.760000	1.650000	1.670000	-2.907%	61,729	-97.599%
2023-01-17	1.78000	1.780000	1.710000	1.720000	-3.911%	82,193	-97.669%
2023-01-13	1.75000	1.830000	1.714100	1.790000	+0.562%	98,607	-97.760%
2023-01-12	1.64000	1.830000	1.570000	1.780000	+7.879%	163,325	-97.747%
2023-01-11	1.66000	1.670000	1.576000	1.650000	0.000%	78,241	-97.570%
2023-01-10	1.59000	1.700000	1.561000	1.650000	+3.125%	80,792	-97.570%
2023-01-09	1.70000	1.713200	1.580000	1.600000	-4.192%	98,916	-97.494%
2023-01-06	1.60000	1.769900	1.550000	1.670000	+3.727%	280,332	-97.599%
2023-01-05	1.55000	1.690000	1.550000	1.610000	+5.229%	136,679	-97.509%
2023-01-04	1.40000	1.530000	1.350300	1.530000	+18.605%	113,235	-97.379%
2023-01-03	1.30000	1.340000	1.260000	1.290000	-2.273%	75,043	-96.891%
2022-12-30	1.22000	1.320000	1.206800	1.320000	+4.762%	109,897	-96.962%
2022-12-29	1.26000	1.325000	1.220000	1.260000	+0.800%	58,153	-96.817%
2022-12-28	1.21000	1.300000	1.210000	1.250000	+4.167%	84,751	-96.792%
2022-12-27	1.25000	1.290000	1.195500	1.200000	-5.512%	107,699	-96.658%
2022-12-23	1.27000	1.330000	1.270000	1.270000	-3.053%	72,935	-96.843%
2022-12-22	1.31000	1.330000	1.270000	1.310000	-2.963%	44,656	-96.939%
2022-12-21	1.45000	1.450000	1.340000	1.350000	-3.571%	59,880	-97.030%
2022-12-20	1.33000	1.490000	1.306400	1.400000	+7.692%	84,229	-97.136%
2022-12-19	1.49000	1.540000	1.300000	1.300000	-14.474%	149,920	-96.915%
2022-12-16	1.70000	1.720000	1.500000	1.520000	-7.879%	320,272	-97.362%
2022-12-15	1.79000	1.870000	1.650000	1.650000	-9.836%	172,645	-97.570%
2022-12-14	1.80000	1.910000	1.760000	1.830000	+2.809%	187,026	-97.809%
2022-12-13	1.63000	1.854000	1.609200	1.780000	+10.559%	409,984	-97.747%
2022-12-12	1.56000	1.630000	1.530100	1.610000	+3.871%	104,496	-97.509%
2022-12-09	1.55000	1.610000	1.500000	1.550000	+2.649%	166,933	-97.413%
2022-12-08	1.46000	1.529900	1.420000	1.510000	+3.425%	138,412	-97.344%
2022-12-07	1.49000	1.490000	1.390000	1.460000	-0.680%	44,410	-97.253%
2022-12-06	1.50000	1.520000	1.430000	1.470000	-2.649%	69,419	-97.272%
2022-12-05	1.48000	1.550000	1.430000	1.510000	+3.425%	167,291	-97.344%
2022-12-02	1.35000	1.460000	1.302300	1.460000	+5.797%	82,296	-97.253%
2022-12-01	1.38000	1.399500	1.310000	1.380000	+2.985%	71,087	-97.094%
2022-11-30	1.35000	1.384300	1.270000	1.340000	-1.471%	155,746	-97.007%
2022-11-29	1.50000	1.549300	1.320000	1.360000	-4.225%	269,442	-97.051%
2022-11-28	1.30000	1.450000	1.250000	1.420000	+7.576%	101,779	-97.176%
2022-11-25	1.28000	1.360000	1.280000	1.320000	+3.125%	51,444	-96.962%
2022-11-23	1.33000	1.330000	1.240000	1.280000	-3.759%	101,009	-96.867%
2022-11-22	1.30000	1.370000	1.290000	1.330000	+0.758%	43,062	-96.985%
2022-11-21	1.37000	1.370000	1.270000	1.320000	-1.493%	195,327	-96.962%
2022-11-18	1.39000	1.430000	1.330000	1.340000	-3.597%	121,455	-97.007%
2022-11-17	1.44000	1.480000	1.360000	1.390000	-6.711%	167,447	-97.115%
2022-11-16	1.60000	1.640000	1.430100	1.490000	-5.096%	105,527	-97.309%
2022-11-15	1.40000	1.600000	1.400000	1.570000	+12.950%	237,284	-97.446%
2022-11-14	1.56000	1.600000	1.370000	1.390000	-9.740%	237,543	-97.115%
2022-11-11	1.60000	1.600000	1.490000	1.540000	-0.645%	148,304	-97.396%
2022-11-10	1.40000	1.630000	1.360000	1.550000	+14.815%	337,368	-97.413%
2022-11-09	1.53000	1.530000	1.325000	1.350000	-16.149%	409,974	-97.030%
2022-11-08	1.59000	1.700000	1.470000	1.610000	-4.167%	259,572	-97.509%
2022-11-07	1.69000	1.760000	1.400000	1.680000	-7.182%	679,304	-97.613%
2022-11-04	2.09000	2.170000	1.650000	1.810000	-13.397%	1,543,340	-97.785%
2022-11-03	1.75000	2.140000	1.750000	2.090000	+21.512%	5,387,050	-98.081%
2022-11-02	1.63000	1.930000	1.570000	1.720000	+0.585%	3,435,993	-97.669%
2022-11-01	1.46000	1.850000	1.400000	1.710000	+30.534%	15,715,218	-97.655%
2022-10-31	1.10000	1.600000	1.100000	1.310000	+23.585%	4,531,862	-96.939%
2022-10-28	1.15000	1.150000	0.960000	1.060000	+0.952%	164,388	-96.217%
2022-10-27	0.91000	1.170000	0.910000	1.050000	+12.903%	293,917	-96.181%
2022-10-26	0.95000	0.950000	0.884300	0.930000	0.000%	142,639	-95.688%
2022-10-25	0.83000	0.970000	0.780000	0.930000	+16.996%	1,033,688	-95.688%
2022-10-24	0.82500	0.856800	0.772600	0.794900	-3.648%	36,990	-94.955%
2022-10-21	0.80000	0.861700	0.800000	0.825000	+2.919%	32,605	-95.139%
2022-10-20	0.82000	0.825800	0.800000	0.801600	-2.244%	15,324	-94.998%
2022-10-19	0.81000	0.850000	0.810000	0.820000	-1.217%	41,568	-95.110%
2022-10-18	0.84000	0.848600	0.800000	0.830100	+3.762%	42,534	-95.169%
2022-10-17	0.95000	0.969500	0.780000	0.800000	-13.835%	147,028	-94.988%
2022-10-14	0.86330	0.968000	0.838701	0.928450	+4.320%	72,342	-95.681%
2022-10-13	0.90000	0.908600	0.850000	0.890000	+1.772%	60,307	-95.494%
2022-10-12	0.79980	0.910000	0.799800	0.874500	+9.313%	72,542	-95.415%
2022-10-11	0.83000	0.886300	0.775100	0.800000	+0.768%	223,853	-94.988%
2022-10-10	0.77000	0.811999	0.741900	0.793900	+1.782%	275,686	-94.949%
2022-10-07	0.82000	0.820000	0.760000	0.780000	-4.165%	57,594	-94.859%
2022-10-06	0.81420	0.828899	0.794000	0.813900	+2.506%	10,795	-95.073%
2022-10-05	0.80330	0.820000	0.773300	0.794000	-3.932%	34,665	-94.950%
2022-10-04	0.75020	0.850000	0.750200	0.826500	+5.233%	26,078	-95.148%
2022-10-03	0.81000	0.869900	0.753300	0.785400	-3.891%	115,521	-94.894%
2022-09-30	0.88500	0.885000	0.797400	0.817200	-7.651%	107,826	-95.093%
2022-09-29	0.90990	0.909900	0.880000	0.884900	+1.131%	9,355	-95.468%
2022-09-28	0.90000	0.910000	0.875000	0.875000	-2.507%	107,075	-95.417%
2022-09-27	0.91000	0.910000	0.880000	0.897500	-5.586%	101,965	-95.532%
2022-09-26	0.91000	0.982500	0.881831	0.950600	+3.868%	79,048	-95.782%
2022-09-23	0.92000	0.920000	0.880000	0.915200	0.000%	39,648	-95.618%
2022-09-22	0.93000	0.976500	0.892700	0.915200	-0.608%	53,760	-95.618%
2022-09-21	0.96470	0.975500	0.900000	0.920800	-1.202%	59,826	-95.645%
2022-09-20	1.00000	1.000000	0.900000	0.932000	-8.627%	101,362	-95.697%
2022-09-19	1.01000	1.080000	0.991000	1.020000	-0.971%	129,600	-96.069%
2022-09-16	1.01000	1.060000	0.990100	1.030000	0.000%	108,162	-96.107%
2022-09-15	1.00000	1.090000	0.960100	1.030000	+3.041%	134,680	-96.107%
2022-09-14	0.91740	1.280000	0.879036	0.999600	+11.637%	900,746	-95.988%
2022-09-13	0.90130	0.901400	0.870000	0.895400	-1.658%	27,709	-95.522%
2022-09-12	0.95000	0.950000	0.900000	0.910500	+2.303%	140,093	-95.596%
2022-09-09	0.83960	0.989100	0.828200	0.890000	+14.249%	422,294	-95.494%
2022-09-08	0.72560	0.779000	0.695100	0.779000	+15.054%	264,417	-94.852%
2022-09-07	0.68160	0.720000	0.670000	0.677075	-0.635%	148,707	-94.077%
2022-09-06	0.73000	0.761800	0.681400	0.681400	-4.028%	41,329	-94.115%
2022-09-02	0.70610	0.740000	0.700000	0.710000	+3.824%	60,510	-94.352%
2022-09-01	0.65620	0.696000	0.650000	0.683850	+1.718%	46,133	-94.136%
2022-08-31	0.63000	0.672399	0.610100	0.672300	+10.213%	128,083	-94.035%
2022-08-30	0.62000	0.620000	0.600000	0.610000	-2.087%	101,073	-93.426%
2022-08-29	0.65920	0.659200	0.605000	0.623000	-1.268%	122,561	-93.563%
2022-08-26	0.65000	0.654300	0.620100	0.631000	-0.630%	88,269	-93.645%
2022-08-25	0.72000	0.726100	0.580100	0.635000	-9.299%	481,139	-93.685%
2022-08-24	0.70000	0.720000	0.644200	0.700100	+2.941%	192,061	-94.272%
2022-08-23	0.71680	0.751400	0.650000	0.680100	-5.120%	315,712	-94.104%
2022-08-22	0.80000	0.800000	0.697100	0.716800	-9.254%	315,822	-94.406%
2022-08-19	0.84200	0.847000	0.780000	0.789900	-9.207%	188,329	-94.923%
2022-08-18	0.92000	0.920000	0.824900	0.870000	-1.584%	53,164	-95.391%
2022-08-17	0.91000	0.933000	0.874800	0.884000	-0.641%	83,054	-95.464%
2022-08-16	0.87800	0.926799	0.862200	0.889700	+5.879%	77,674	-95.493%
2022-08-15	0.92290	0.940200	0.816300	0.840300	-6.164%	167,922	-95.228%
2022-08-12	0.95000	1.000000	0.850000	0.895500	-3.221%	127,527	-95.522%
2022-08-11	1.00000	1.050000	0.900000	0.925300	-5.582%	175,816	-95.666%
2022-08-10	0.99250	1.000000	0.970000	0.980000	+2.083%	48,397	-95.908%
2022-08-09	1.01000	1.099200	0.940000	0.960000	-4.000%	293,162	-95.823%
2022-08-08	0.92000	1.060000	0.920000	1.000000	+8.613%	233,141	-95.990%

.dark-mode .HF5xGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HF5xGt{ color: #333333; background-color: white; border: 2px solid #333333; }ARAVAravive, Inc. Common Stockstock NASDAQ

ARAV
Aravive, Inc. Common Stock
stock NASDAQ