Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2020 5.670 6.000 5.570 5.760 68,584 +0.10(+1.77%)
Mar 30, 2020 5.940 6.020 5.460 5.660 91,183 -0.20(-3.41%)
Mar 27, 2020 4.950 6.030 4.800 5.860 131,100 +0.51(+9.53%)
Mar 26, 2020 5.310 5.460 5.020 5.350 103,901 +0.05(+0.94%)
Mar 25, 2020 4.590 5.320 4.370 5.300 120,575 +0.78(+17.26%)
Mar 24, 2020 4.210 4.650 4.120 4.520 104,261 +0.49(+12.16%)
Mar 23, 2020 3.650 4.140 3.650 4.030 179,139 +0.39(+10.71%)
Mar 20, 2020 3.810 4.150 3.630 3.640 209,500 -0.16(-4.21%)
Mar 19, 2020 3.800 4.220 3.530 3.800 171,119 +0.09(+2.43%)
Mar 18, 2020 3.700 4.296 3.610 3.710 121,537 -0.47(-11.24%)
Mar 17, 2020 3.730 4.350 3.500 4.180 356,629 +0.68(+19.43%)
Mar 16, 2020 4.010 4.280 3.340 3.500 301,275 -0.85(-19.54%)
Mar 13, 2020 4.810 4.884 4.010 4.350 252,600 +0.30(+7.41%)
Mar 12, 2020 4.540 4.760 4.010 4.050 165,863 -0.94(-18.84%)
Mar 11, 2020 5.840 5.990 4.930 4.990 184,756 -0.97(-16.28%)
Mar 10, 2020 6.690 6.765 5.820 5.960 150,716 -0.55(-8.45%)
Mar 09, 2020 7.500 7.500 6.500 6.510 193,140 -1.41(-17.80%)
Mar 06, 2020 8.330 8.380 7.710 7.920 121,200 -0.54(-6.38%)
Mar 05, 2020 8.430 8.595 8.110 8.460 61,867 -0.05(-0.59%)
Mar 04, 2020 8.380 8.797 8.310 8.510 136,163 +0.22(+2.65%)
Mar 03, 2020 8.440 8.750 8.200 8.290 55,261 -0.17(-2.01%)
Mar 02, 2020 8.560 8.600 8.020 8.460 53,376 -0.08(-0.94%)
Feb 28, 2020 8.560 8.870 8.150 8.540 143,200 -0.17(-1.95%)
Feb 27, 2020 8.930 9.170 8.370 8.710 110,806 -0.29(-3.22%)
Feb 26, 2020 8.970 9.090 8.730 9.000 54,884 +0.05(+0.56%)
Feb 25, 2020 9.020 9.030 8.700 8.950 107,574 -0.06(-0.67%)
Feb 24, 2020 8.720 9.170 8.420 9.010 141,722 +0.07(+0.78%)
Feb 21, 2020 9.740 9.827 8.800 8.940 187,300 -0.82(-8.40%)
Feb 20, 2020 9.120 9.990 9.120 9.760 121,736 +0.64(+7.02%)
Feb 19, 2020 9.450 10.21 9.110 9.120 257,281 -0.33(-3.49%)
Feb 18, 2020 9.260 9.480 8.670 9.450 94,959 +0.19(+2.05%)
Feb 14, 2020 9.090 9.450 9.056 9.260 60,700 +0.14(+1.54%)
Feb 13, 2020 9.230 9.440 8.940 9.120 98,181 -0.12(-1.30%)
Feb 12, 2020 9.950 10.11 9.140 9.240 175,241 -0.68(-6.85%)
Feb 11, 2020 9.670 10.21 9.570 9.920 124,356 +0.25(+2.59%)
Feb 10, 2020 9.710 9.970 9.620 9.670 102,447 -0.08(-0.82%)
Feb 07, 2020 9.910 10.15 9.700 9.750 84,400 -0.21(-2.11%)
Feb 06, 2020 10.34 10.52 9.700 9.960 114,108 -0.38(-3.68%)
Feb 05, 2020 9.770 10.34 9.600 10.34 130,395 +0.56(+5.73%)
Feb 04, 2020 9.680 10.22 9.450 9.780 204,302 +0.16(+1.66%)
Feb 03, 2020 9.950 10.16 9.525 9.620 137,820 -0.38(-3.80%)
Jan 31, 2020 10.13 10.20 9.770 10.00 87,200 -0.17(-1.67%)
Jan 30, 2020 10.46 10.46 10.08 10.17 93,964 -0.39(-3.69%)
Jan 29, 2020 10.68 10.77 10.51 10.56 64,324 -0.12(-1.12%)
Jan 28, 2020 10.64 10.87 10.55 10.68 68,077 +0.05(+0.47%)
Jan 27, 2020 10.36 10.93 10.31 10.63 95,110 -0.10(-0.93%)
Jan 24, 2020 10.94 11.03 10.54 10.73 103,400 -0.18(-1.65%)
Jan 23, 2020 10.85 11.07 10.20 10.91 267,941 +0.07(+0.65%)
Jan 22, 2020 11.97 12.20 10.80 10.84 201,687 -1.15(-9.59%)
Jan 21, 2020 12.50 12.65 11.98 11.99 161,714 -0.54(-4.31%)
Jan 17, 2020 12.83 13.15 12.53 12.53 131,500 -0.26(-2.03%)
Jan 16, 2020 13.65 13.69 12.78 12.79 171,099 -0.73(-5.40%)
Jan 15, 2020 13.28 13.85 13.28 13.52 107,883 +0.22(+1.65%)
Jan 14, 2020 13.22 13.68 12.91 13.30 139,698 +0.12(+0.91%)
Jan 13, 2020 13.17 13.40 12.53 13.18 214,406 +0.07(+0.53%)
Jan 10, 2020 13.84 13.98 12.86 13.11 311,700 -0.66(-4.79%)
Jan 09, 2020 13.55 14.35 13.16 13.77 306,266 +0.28(+2.08%)
Jan 08, 2020 13.40 13.60 12.62 13.49 314,554 +0.14(+1.05%)
Jan 07, 2020 12.92 13.69 12.47 13.35 283,642 +0.60(+4.71%)
Jan 06, 2020 12.51 13.14 12.27 12.75 228,249 +0.15(+1.19%)
Jan 03, 2020 13.20 13.23 12.26 12.60 323,400 -0.79(-5.90%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.