Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aravive Inc (NQ: ARAV )

0.0401 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 (%)
Jan 26, 2024 0.0401 0 -0.01(-13.39%)
Jan 25, 2024 0.0454 0.0474 0.0434 0.0463 3,325,035 -0.00(-2.32%)
Jan 24, 2024 0.0420 0.0479 0.0415 0.0474 4,912,248 +0.00(+11.27%)
Jan 23, 2024 0.0450 0.0450 0.0400 0.0426 6,258,717 -0.01(-12.16%)
Jan 22, 2024 0.0530 0.0530 0.0450 0.0485 4,101,212 -0.00(-7.09%)
Jan 19, 2024 0.0500 0.0570 0.0462 0.0522 8,629,504 -0.01(-12.27%)
Jan 18, 2024 0.0490 0.0650 0.0490 0.0595 23,691,940 -0.05(-46.06%)
Jan 17, 2024 0.1119 0.1142 0.1071 0.1103 4,834,218 -0.00(-1.87%)
Jan 16, 2024 0.1174 0.1198 0.1124 0.1124 1,548,956 -0.01(-7.11%)
Jan 12, 2024 0.1150 0.1277 0.1103 0.1210 4,101,571 +0.01(+5.95%)
Jan 11, 2024 0.1100 0.1174 0.1063 0.1142 3,765,754 -0.00(-0.09%)
Jan 10, 2024 0.1184 0.1184 0.1105 0.1143 673,287 -0.00(-3.95%)
Jan 09, 2024 0.1159 0.1190 0.1129 0.1190 952,756 +0.00(+0.25%)
Jan 08, 2024 0.1175 0.1190 0.1152 0.1187 950,252 -0.00(-1.90%)
Jan 05, 2024 0.1200 0.1210 0.1183 0.1210 734,702 +0.00(+0.75%)
Jan 04, 2024 0.1216 0.1229 0.1200 0.1201 541,260 -0.00(-2.52%)
Jan 03, 2024 0.1288 0.1288 0.1216 0.1232 729,867 -0.01(-4.64%)
Jan 02, 2024 0.1257 0.1292 0.1241 0.1292 814,460 +0.01(+4.45%)
Dec 29, 2023 0.1242 0.1276 0.1236 0.1237 578,296 -0.00(-2.14%)
Dec 28, 2023 0.1260 0.1292 0.1239 0.1264 1,008,218 -0.00(-1.79%)
Dec 27, 2023 0.1273 0.1288 0.1230 0.1287 1,127,950 +0.00(+0.31%)
Dec 26, 2023 0.1258 0.1284 0.1246 0.1283 678,679 +0.00(+0.79%)
Dec 22, 2023 0.1230 0.1302 0.1230 0.1273 699,414 -0.00(-0.55%)
Dec 21, 2023 0.1209 0.1280 0.1208 0.1280 1,010,636 +0.01(+6.40%)
Dec 20, 2023 0.1282 0.1288 0.1203 0.1203 1,127,228 -0.01(-4.83%)
Dec 19, 2023 0.1280 0.1322 0.1250 0.1264 641,736 +0.00(+1.12%)
Dec 18, 2023 0.1357 0.1360 0.1205 0.1250 1,982,784 -0.01(-9.75%)
Dec 15, 2023 0.1355 0.1405 0.1312 0.1385 1,467,537 +0.01(+5.48%)
Dec 14, 2023 0.1363 0.1410 0.1253 0.1313 1,825,963 -0.01(-6.55%)
Dec 13, 2023 0.1200 0.1477 0.1171 0.1405 5,127,695 +0.03(+22.17%)
Dec 12, 2023 0.1259 0.1260 0.1150 0.1150 1,119,999 -0.01(-8.95%)
Dec 11, 2023 0.1324 0.1324 0.1262 0.1263 882,533 -0.00(-2.85%)
Dec 08, 2023 0.1335 0.1378 0.1290 0.1300 978,631 -0.00(-2.84%)
Dec 07, 2023 0.1401 0.1404 0.1335 0.1338 695,561 -0.00(-3.04%)
Dec 06, 2023 0.1438 0.1449 0.1350 0.1380 1,020,068 -0.01(-4.17%)
Dec 05, 2023 0.1400 0.1450 0.1344 0.1440 1,222,145 +0.00(+2.13%)
Dec 04, 2023 0.1337 0.1473 0.1330 0.1410 1,874,988 +0.00(+3.68%)
Dec 01, 2023 0.1372 0.1390 0.1330 0.1360 1,666,166 -0.01(-6.85%)
Nov 30, 2023 0.1300 0.1820 0.1279 0.1460 10,797,377 +0.01(+8.96%)
Nov 29, 2023 0.1270 0.1340 0.1263 0.1340 939,675 +0.00(+2.37%)
Nov 28, 2023 0.1328 0.1353 0.1221 0.1309 1,029,054 -0.01(-4.52%)
Nov 27, 2023 0.1449 0.1449 0.1320 0.1371 727,670 -0.01(-6.67%)
Nov 24, 2023 0.1458 0.1469 0.1394 0.1469 278,096 +0.00(+0.69%)
Nov 22, 2023 0.1403 0.1460 0.1403 0.1459 705,986 +0.00(+0.83%)
Nov 21, 2023 0.1390 0.1480 0.1385 0.1447 767,228 +0.00(+1.90%)
Nov 20, 2023 0.1300 0.1545 0.1270 0.1420 2,194,381 +0.01(+10.08%)
Nov 17, 2023 0.1300 0.1342 0.1190 0.1290 1,865,708 -0.00(-0.46%)
Nov 16, 2023 0.1377 0.1377 0.1270 0.1296 842,543 -0.00(-3.64%)
Nov 15, 2023 0.1310 0.1379 0.1300 0.1345 974,394 -0.00(-2.68%)
Nov 14, 2023 0.1335 0.1396 0.1300 0.1382 663,686 +0.01(+6.23%)
Nov 13, 2023 0.1312 0.1343 0.1214 0.1301 1,798,725 -0.01(-7.07%)
Nov 10, 2023 0.1314 0.1400 0.1250 0.1400 1,444,455 +0.01(+7.69%)
Nov 09, 2023 0.1500 0.1466 0.1275 0.1300 1,563,393 -0.01(-9.60%)
Nov 08, 2023 0.1476 0.1492 0.1400 0.1438 930,885 -0.00(-1.51%)
Nov 07, 2023 0.1497 0.1500 0.1400 0.1460 1,238,430 -0.01(-5.50%)
Nov 06, 2023 0.1422 0.1567 0.1390 0.1545 3,417,766 +0.01(+10.36%)
Nov 03, 2023 0.1300 0.1433 0.1288 0.1400 3,010,791 +0.01(+10.15%)
Nov 02, 2023 0.1295 0.1363 0.1244 0.1271 2,609,911 -0.01(-4.58%)
Nov 01, 2023 0.1272 0.1332 0.1239 0.1332 1,553,401 +0.00(+1.99%)
Oct 31, 2023 0.1271 0.1351 0.1232 0.1306 2,618,365 +0.01(+6.01%)
Oct 30, 2023 0.1318 0.1321 0.1200 0.1232 2,512,560 -0.01(-5.95%)
Oct 27, 2023 0.1376 0.1380 0.1250 0.1310 2,500,551 -0.01(-4.38%)
Oct 26, 2023 0.1373 0.1395 0.1277 0.1370 3,805,002 -0.00(-1.23%)
Oct 25, 2023 0.1548 0.1614 0.1366 0.1387 4,829,819 -0.00(-2.39%)
Oct 24, 2023 0.1632 0.1640 0.1404 0.1421 6,227,314 -0.02(-12.71%)
Oct 23, 2023 0.1712 0.1844 0.1541 0.1628 15,914,593 -0.02(-12.24%)
Oct 20, 2023 0.1670 0.2490 0.1600 0.1855 112,612,088 +0.04(+31.75%)
Oct 19, 2023 0.1648 0.1800 0.1340 0.1408 10,809,760 -0.02(-14.98%)
Oct 18, 2023 0.1987 0.2850 0.1571 0.1656 44,053,820 -0.06(-25.07%)
Oct 17, 2023 0.1376 0.2300 0.1376 0.2210 39,043,488 +0.08(+61.90%)
Oct 16, 2023 0.1421 0.1470 0.1325 0.1365 4,070,281 -0.01(-7.77%)
Oct 13, 2023 0.1390 0.1635 0.1382 0.1480 6,189,458 +0.00(+1.30%)
Oct 12, 2023 0.1354 0.1493 0.1221 0.1461 6,622,265 -0.00(-1.28%)
Oct 11, 2023 0.1190 0.1520 0.1164 0.1480 22,270,176 +0.03(+30.28%)
Oct 10, 2023 0.1150 0.1187 0.1101 0.1136 2,104,749 +0.00(+1.43%)
Oct 09, 2023 0.1100 0.1199 0.1100 0.1120 1,393,358 -0.01(-9.68%)
Oct 06, 2023 0.1212 0.1240 0.1160 0.1240 1,073,720 -0.00(-0.16%)
Oct 05, 2023 0.1160 0.1264 0.1160 0.1242 1,557,463 +0.01(+4.37%)
Oct 04, 2023 0.1256 0.1264 0.1147 0.1190 2,889,405 -0.01(-6.45%)
Oct 03, 2023 0.1284 0.1327 0.1257 0.1272 1,474,796 -0.00(-3.71%)
Oct 02, 2023 0.1280 0.1376 0.1280 0.1321 1,300,009 +0.00(+0.08%)
Sep 29, 2023 0.1294 0.1359 0.1280 0.1320 2,477,460 +0.00(+0.53%)
Sep 28, 2023 0.1320 0.1398 0.1286 0.1313 1,842,333 -0.00(-0.83%)
Sep 27, 2023 0.1365 0.1415 0.1316 0.1324 2,697,246 -0.01(-3.92%)
Sep 26, 2023 0.1370 0.1471 0.1280 0.1378 7,832,675 +0.01(+9.28%)
Sep 25, 2023 0.1272 0.1265 0.1255 0.1261 3,247,581 -0.01(-9.08%)
Sep 22, 2023 0.1404 0.1434 0.1385 0.1387 1,235,345 -0.00(-3.41%)
Sep 21, 2023 0.1495 0.1495 0.1350 0.1436 1,997,797 -0.01(-4.58%)
Sep 20, 2023 0.1513 0.1540 0.1415 0.1505 2,396,215 -0.01(-3.96%)
Sep 19, 2023 0.1570 0.1629 0.1531 0.1567 1,789,894 +0.00(+1.75%)
Sep 18, 2023 0.1502 0.1700 0.1499 0.1540 5,415,231 -0.01(-3.75%)
Sep 15, 2023 0.1412 0.1644 0.1400 0.1600 4,811,783 +0.02(+13.31%)
Sep 14, 2023 0.1507 0.1508 0.1360 0.1412 2,857,212 -0.00(-1.88%)
Sep 13, 2023 0.1478 0.1629 0.1404 0.1439 8,219,028 +0.00(+1.70%)
Sep 12, 2023 0.1408 0.1425 0.1370 0.1415 2,396,328 -0.01(-4.39%)
Sep 11, 2023 0.1400 0.1490 0.1316 0.1480 3,891,399 +0.01(+5.56%)
Sep 08, 2023 0.1340 0.1491 0.1255 0.1402 6,648,759 +0.00(+3.09%)
Sep 07, 2023 0.1310 0.1369 0.1300 0.1360 3,779,047 +0.00(+1.27%)
Sep 06, 2023 0.1435 0.1460 0.1321 0.1343 6,336,822 -0.02(-11.53%)
Sep 05, 2023 0.1731 0.1740 0.1490 0.1518 37,928,456 +0.01(+8.43%)
Sep 01, 2023 0.1337 0.1422 0.1310 0.1400 4,095,921 -0.01(-6.04%)
Aug 31, 2023 0.1600 0.1636 0.1380 0.1490 14,146,922 -0.03(-14.81%)
Aug 30, 2023 0.1495 0.1999 0.1434 0.1749 132,958,848 +0.06(+46.12%)
Aug 29, 2023 0.1160 0.1210 0.1120 0.1197 7,256,524 +0.01(+6.40%)
Aug 28, 2023 0.1300 0.1300 0.1104 0.1125 7,644,465 -0.01(-10.50%)
Aug 25, 2023 0.1255 0.1385 0.1218 0.1257 9,270,017 -0.00(-1.02%)
Aug 24, 2023 0.1532 0.1569 0.1201 0.1270 9,486,716 -0.03(-18.54%)
Aug 23, 2023 0.1565 0.1839 0.1535 0.1559 12,862,932 -0.00(-0.45%)
Aug 22, 2023 0.1700 0.1910 0.1500 0.1566 8,392,531 -0.05(-23.61%)
Aug 21, 2023 0.2200 0.2244 0.2050 0.2050 3,859,067 -0.01(-6.65%)
Aug 18, 2023 0.2080 0.2348 0.2013 0.2196 6,285,673 +0.01(+6.60%)
Aug 17, 2023 0.1940 0.2129 0.1927 0.2060 3,980,548 +0.01(+4.67%)
Aug 16, 2023 0.1900 0.1968 0.1811 0.1968 3,357,821 +0.00(+0.36%)
Aug 15, 2023 0.1924 0.1968 0.1900 0.1961 2,884,723 -0.00(-0.31%)
Aug 14, 2023 0.2077 0.2096 0.1862 0.1967 4,436,123 -0.01(-6.82%)
Aug 11, 2023 0.2170 0.2231 0.2111 0.2111 3,322,822 -0.01(-5.55%)
Aug 10, 2023 0.2200 0.2268 0.2080 0.2235 5,280,758 +0.01(+2.43%)
Aug 09, 2023 0.2202 0.2259 0.2071 0.2182 5,920,395 -0.01(-3.45%)
Aug 08, 2023 0.2400 0.2409 0.2226 0.2260 7,083,422 -0.02(-9.02%)
Aug 07, 2023 0.2367 0.2531 0.2100 0.2484 18,150,152 -0.00(-1.62%)
Aug 04, 2023 0.2997 0.3043 0.2450 0.2525 27,860,160 -0.04(-12.87%)
Aug 03, 2023 0.4800 0.4800 0.2850 0.2898 45,416,708 -0.99(-77.27%)
Aug 02, 2023 1.300 1.330 1.230 1.275 3,737,613 -0.04(-2.67%)
Aug 01, 2023 1.400 1.404 1.310 1.310 238,820 -0.09(-6.43%)
Jul 31, 2023 1.500 1.505 1.390 1.400 303,077 -0.01(-0.71%)
Jul 28, 2023 1.330 1.470 1.280 1.410 344,758 +0.07(+5.22%)
Jul 27, 2023 1.410 1.430 1.330 1.340 317,380 -0.08(-5.63%)
Jul 26, 2023 1.420 1.440 1.350 1.420 310,844 +0.00(+0.35%)
Jul 25, 2023 1.490 1.530 1.400 1.415 381,479 -0.07(-5.03%)
Jul 24, 2023 1.700 1.700 1.465 1.490 508,453 -0.16(-9.70%)
Jul 21, 2023 1.750 1.800 1.620 1.650 477,429 -0.11(-6.25%)
Jul 20, 2023 1.700 1.840 1.690 1.760 702,474 +0.04(+2.33%)
Jul 19, 2023 1.750 1.760 1.640 1.720 339,894 +0.02(+1.18%)
Jul 18, 2023 1.680 1.789 1.670 1.700 303,668 +0.03(+1.80%)
Jul 17, 2023 1.600 1.690 1.560 1.670 229,624 +0.06(+3.73%)
Jul 14, 2023 1.700 1.700 1.550 1.610 235,783 -0.04(-2.42%)
Jul 13, 2023 1.550 1.650 1.500 1.650 249,147 +0.11(+7.14%)
Jul 12, 2023 1.670 1.690 1.480 1.540 313,864 -0.04(-2.53%)
Jul 11, 2023 1.520 1.620 1.490 1.580 319,999 +0.08(+5.33%)
Jul 10, 2023 1.360 1.720 1.350 1.500 722,798 +0.18(+13.64%)
Jul 07, 2023 1.290 1.350 1.290 1.320 68,515 +0.02(+1.54%)
Jul 06, 2023 1.340 1.350 1.270 1.300 200,740 -0.03(-2.26%)
Jul 05, 2023 1.380 1.400 1.300 1.330 448,585 +0.01(+0.38%)
Jul 03, 2023 1.270 1.350 1.250 1.325 397,402 +0.06(+5.16%)
Jun 30, 2023 1.230 1.285 1.230 1.260 182,838 +0.01(+0.80%)
Jun 29, 2023 1.280 1.320 1.230 1.250 216,139 -0.03(-2.34%)
Jun 28, 2023 1.330 1.350 1.260 1.280 165,235 -0.06(-4.83%)
Jun 27, 2023 1.320 1.370 1.320 1.345 236,977 +0.00(+0.37%)
Jun 26, 2023 1.450 1.500 1.290 1.340 505,740 -0.12(-8.22%)
Jun 23, 2023 1.500 1.530 1.460 1.460 165,353 -0.06(-3.95%)
Jun 22, 2023 1.520 1.580 1.500 1.520 108,912 -0.01(-0.65%)
Jun 21, 2023 1.560 1.600 1.500 1.530 260,704 -0.02(-1.29%)
Jun 20, 2023 1.580 1.590 1.510 1.550 497,491 +0.02(+1.31%)
Jun 16, 2023 1.570 1.610 1.510 1.530 611,000 -0.04(-2.55%)
Jun 15, 2023 1.580 1.600 1.520 1.570 266,106 -0.01(-0.63%)
Jun 14, 2023 1.640 1.660 1.550 1.580 282,425 -0.04(-2.47%)
Jun 13, 2023 1.570 1.670 1.570 1.620 178,423 +0.05(+3.18%)
Jun 12, 2023 1.700 1.750 1.530 1.570 553,257 -0.08(-4.85%)
Jun 09, 2023 1.740 1.770 1.650 1.650 246,070 -0.06(-3.51%)
Jun 08, 2023 1.610 1.720 1.560 1.710 320,991 +0.11(+6.87%)
Jun 07, 2023 1.770 1.770 1.580 1.600 527,474 -0.17(-9.60%)
Jun 06, 2023 1.740 1.820 1.730 1.770 272,461 -0.01(-0.56%)
Jun 05, 2023 1.800 1.980 1.760 1.780 428,703 -0.02(-1.11%)
Jun 02, 2023 1.780 1.850 1.760 1.800 454,612 +0.04(+2.27%)
Jun 01, 2023 1.740 1.840 1.710 1.760 388,196 +0.06(+3.53%)
May 31, 2023 1.640 1.730 1.560 1.700 487,026 +0.07(+4.29%)
May 30, 2023 1.650 1.769 1.595 1.630 730,646 +0.05(+3.16%)
May 26, 2023 1.560 1.610 1.420 1.580 287,067 +0.11(+7.48%)
May 25, 2023 1.490 1.550 1.440 1.470 88,317 -0.01(-0.68%)
May 24, 2023 1.540 1.580 1.450 1.480 249,931 -0.07(-4.52%)
May 23, 2023 1.620 1.700 1.540 1.550 173,958 -0.08(-4.91%)
May 22, 2023 1.600 1.680 1.600 1.630 109,610 +0.03(+1.87%)
May 19, 2023 1.610 1.680 1.580 1.600 149,955 +0.03(+1.91%)
May 18, 2023 1.650 1.700 1.540 1.570 206,929 -0.06(-3.68%)
May 17, 2023 1.630 1.700 1.611 1.630 219,658 +0.02(+1.24%)
May 16, 2023 1.680 1.680 1.570 1.610 177,864 +0.01(+0.63%)
May 15, 2023 1.640 1.687 1.590 1.600 259,232 -0.01(-0.62%)
May 12, 2023 1.750 1.770 1.580 1.610 210,712 -0.11(-6.40%)
May 11, 2023 1.690 1.740 1.650 1.720 218,214 +0.03(+1.78%)
May 10, 2023 1.670 1.720 1.620 1.690 133,063 +0.03(+1.81%)
May 09, 2023 1.610 1.720 1.580 1.660 209,756 +0.05(+3.11%)
May 08, 2023 1.590 1.600 1.540 1.610 102,568 +0.01(+0.63%)
May 05, 2023 1.600 1.660 1.580 1.600 124,628 +0.01(+0.63%)
May 04, 2023 1.600 1.650 1.540 1.590 206,320 +0.00(+0.00%)
May 03, 2023 1.550 1.640 1.550 1.590 106,337 +0.06(+3.92%)
May 02, 2023 1.640 1.650 1.510 1.530 88,793 -0.13(-7.83%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.