Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Oct 31, 2022 1.100 1.600 1.100 1.310 4,487,125 +0.25(+23.58%)
Oct 28, 2022 1.150 1.150 0.9600 1.060 164,388 +0.01(+0.95%)
Oct 27, 2022 0.9100 1.170 0.9100 1.050 293,698 +0.12(+12.90%)
Oct 26, 2022 0.9500 0.9500 0.8843 0.9300 142,613 +0.00(+0.00%)
Oct 25, 2022 0.8300 0.9700 0.7800 0.9300 1,030,484 +0.14(+17.00%)
Oct 24, 2022 0.8250 0.8568 0.7726 0.7949 36,990 -0.03(-3.65%)
Oct 21, 2022 0.8000 0.8617 0.8000 0.8250 32,605 +0.02(+2.92%)
Oct 20, 2022 0.8200 0.8258 0.8000 0.8016 15,324 -0.02(-2.24%)
Oct 19, 2022 0.8100 0.8500 0.8100 0.8200 33,068 -0.01(-1.22%)
Oct 18, 2022 0.8400 0.8486 0.8000 0.8301 42,534 +0.03(+3.76%)
Oct 17, 2022 0.9500 0.9695 0.7800 0.8000 147,028 -0.13(-13.84%)
Oct 14, 2022 0.8633 0.9680 0.8387 0.9285 72,342 +0.04(+4.33%)
Oct 13, 2022 0.9000 0.9086 0.8500 0.8900 60,303 +0.02(+1.77%)
Oct 12, 2022 0.8000 0.9100 0.7998 0.8745 72,499 +0.07(+9.31%)
Oct 11, 2022 0.8300 0.8863 0.7751 0.8000 223,403 +0.01(+0.77%)
Oct 10, 2022 0.7700 0.8120 0.7419 0.7939 267,679 +0.01(+1.78%)
Oct 07, 2022 0.8200 0.8200 0.7600 0.7800 57,594 -0.03(-4.17%)
Oct 06, 2022 0.8142 0.8289 0.7940 0.8139 10,790 +0.02(+2.51%)
Oct 05, 2022 0.8033 0.8200 0.7733 0.7940 34,665 -0.03(-3.93%)
Oct 04, 2022 0.7502 0.8500 0.7502 0.8265 26,078 +0.04(+5.23%)
Oct 03, 2022 0.8100 0.8699 0.7533 0.7854 115,521 -0.03(-3.89%)
Sep 30, 2022 0.8850 0.8850 0.7974 0.8172 107,826 -0.07(-7.65%)
Sep 29, 2022 0.9099 0.9099 0.8800 0.8849 9,355 +0.01(+1.13%)
Sep 28, 2022 0.9000 0.9100 0.8750 0.8750 107,075 -0.02(-2.51%)
Sep 27, 2022 0.9100 0.9100 0.8800 0.8975 101,965 -0.05(-5.59%)
Sep 26, 2022 0.9100 0.9825 0.8818 0.9506 79,048 +0.04(+3.87%)
Sep 23, 2022 0.9200 0.9200 0.8800 0.9152 39,648 +0.00(+0.00%)
Sep 22, 2022 0.9300 0.9765 0.8927 0.9152 53,760 -0.01(-0.61%)
Sep 21, 2022 0.9647 0.9755 0.9000 0.9208 59,721 -0.01(-1.20%)
Sep 20, 2022 1.000 1.000 0.9000 0.9320 101,362 -0.09(-8.63%)
Sep 19, 2022 1.010 1.080 0.9910 1.020 129,600 -0.01(-0.97%)
Sep 16, 2022 1.010 1.060 0.9901 1.030 108,162 +0.00(+0.00%)
Sep 15, 2022 1.000 1.090 0.9601 1.030 134,180 +0.03(+3.04%)
Sep 14, 2022 0.9174 1.280 0.8790 0.9996 899,711 +0.10(+11.64%)
Sep 13, 2022 0.9013 0.9014 0.8700 0.8954 27,709 -0.02(-1.66%)
Sep 12, 2022 0.9500 0.9500 0.9000 0.9105 139,987 +0.02(+2.30%)
Sep 09, 2022 0.8396 0.9891 0.8282 0.8900 422,294 +0.11(+14.25%)
Sep 08, 2022 0.7256 0.7790 0.6951 0.7790 264,417 +0.10(+15.05%)
Sep 07, 2022 0.6816 0.7200 0.6700 0.6771 148,707 -0.00(-0.63%)
Sep 06, 2022 0.7300 0.7618 0.6814 0.6814 41,329 -0.03(-4.03%)
Sep 02, 2022 0.7100 0.7400 0.7000 0.7100 60,510 +0.03(+3.82%)
Sep 01, 2022 0.6562 0.6960 0.6500 0.6839 46,126 +0.01(+1.73%)
Aug 31, 2022 0.6300 0.6724 0.6101 0.6723 127,540 +0.06(+10.21%)
Aug 30, 2022 0.6200 0.6200 0.6000 0.6100 101,073 -0.01(-2.09%)
Aug 29, 2022 0.6592 0.6592 0.6050 0.6230 122,561 -0.01(-1.27%)
Aug 26, 2022 0.6500 0.6543 0.6201 0.6310 88,269 -0.00(-0.63%)
Aug 25, 2022 0.7200 0.7261 0.5801 0.6350 481,135 -0.07(-9.30%)
Aug 24, 2022 0.7000 0.7200 0.6442 0.7001 192,061 +0.02(+2.94%)
Aug 23, 2022 0.7168 0.7514 0.6500 0.6801 315,712 -0.04(-5.12%)
Aug 22, 2022 0.8000 0.8000 0.6971 0.7168 315,822 -0.07(-9.25%)
Aug 19, 2022 0.8420 0.8470 0.7800 0.7899 188,329 -0.08(-9.21%)
Aug 18, 2022 0.9200 0.9200 0.8249 0.8700 53,164 -0.01(-1.58%)
Aug 17, 2022 0.9100 0.9330 0.8748 0.8840 83,054 -0.01(-0.64%)
Aug 16, 2022 0.8780 0.9268 0.8622 0.8897 77,674 +0.05(+5.88%)
Aug 15, 2022 0.9229 0.9402 0.8163 0.8403 167,922 -0.06(-6.16%)
Aug 12, 2022 0.9500 1.000 0.8500 0.8955 127,527 -0.03(-3.22%)
Aug 11, 2022 1.000 1.050 0.9000 0.9253 175,080 -0.05(-5.58%)
Aug 10, 2022 0.9900 1.000 0.9700 0.9800 48,397 +0.02(+2.08%)
Aug 09, 2022 1.010 1.099 0.9400 0.9600 293,162 -0.04(-4.00%)
Aug 08, 2022 0.9200 1.060 0.9200 1.000 233,137 +0.08(+8.61%)
Aug 05, 2022 0.9100 0.9720 0.8769 0.9207 58,052 +0.01(+1.18%)
Aug 04, 2022 0.8500 0.9400 0.8400 0.9100 39,943 +0.05(+5.23%)
Aug 03, 2022 0.8200 0.8680 0.7990 0.8648 39,536 +0.04(+5.30%)
Aug 02, 2022 0.8175 0.8382 0.7956 0.8213 100,486 -0.01(-1.05%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.