Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Artiva Biotherapeutics, Inc. - Common Stock (NQ: ARTV )

5.360 +0.260 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 7, 2025 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 07, 2025 5.170 5.400 5.000 5.360 127,052 +0.26(+5.10%)
Mar 06, 2025 4.360 5.150 4.240 5.100 103,320 +0.61(+13.59%)
Mar 05, 2025 4.400 4.530 4.160 4.490 56,238 +0.10(+2.28%)
Mar 04, 2025 3.880 4.745 3.880 4.390 229,623 +0.47(+11.99%)
Mar 03, 2025 4.160 4.170 3.820 3.920 94,547 -0.23(-5.54%)
Feb 28, 2025 3.620 4.150 3.620 4.150 60,212 +0.42(+11.26%)
Feb 27, 2025 3.905 3.920 3.685 3.730 34,057 -0.13(-3.37%)
Feb 26, 2025 3.730 3.980 3.680 3.860 38,315 +0.10(+2.66%)
Feb 25, 2025 3.790 3.900 3.620 3.760 63,592 -0.01(-0.27%)
Feb 24, 2025 3.880 3.930 3.630 3.770 61,269 +0.00(+0.00%)
Feb 21, 2025 3.840 3.995 3.601 3.770 69,576 -0.02(-0.53%)
Feb 20, 2025 3.990 4.020 3.690 3.790 65,088 -0.23(-5.72%)
Feb 19, 2025 3.920 4.280 3.920 4.020 75,470 -0.08(-1.95%)
Feb 18, 2025 4.400 4.520 3.922 4.100 74,538 -0.34(-7.66%)
Feb 14, 2025 3.990 4.570 3.990 4.440 51,024 +0.43(+10.72%)
Feb 13, 2025 3.680 4.010 3.579 4.010 66,994 +0.33(+8.97%)
Feb 12, 2025 3.790 4.170 3.370 3.680 80,935 -0.04(-1.08%)
Feb 11, 2025 4.000 4.055 3.690 3.720 65,463 -0.32(-7.92%)
Feb 10, 2025 3.960 4.170 3.890 4.040 79,281 +0.13(+3.32%)
Feb 07, 2025 4.580 4.630 3.900 3.910 89,873 -0.69(-15.00%)
Feb 06, 2025 4.880 5.065 4.580 4.600 85,458 -0.28(-5.74%)
Feb 05, 2025 4.800 5.325 4.710 4.880 138,385 +0.07(+1.46%)
Feb 04, 2025 4.860 4.900 4.580 4.810 184,430 -0.08(-1.64%)
Feb 03, 2025 5.080 5.090 4.820 4.890 73,388 -0.19(-3.74%)
Jan 31, 2025 5.640 5.640 4.770 5.080 117,717 -0.32(-5.93%)
Jan 30, 2025 5.540 5.600 5.330 5.400 118,659 +0.02(+0.37%)
Jan 29, 2025 5.530 5.780 5.300 5.380 57,167 -0.18(-3.24%)
Jan 28, 2025 5.920 5.930 5.540 5.560 33,649 -0.39(-6.55%)
Jan 27, 2025 5.920 6.140 5.880 5.950 46,732 +0.02(+0.34%)
Jan 24, 2025 6.110 6.320 5.920 5.930 88,149 -0.32(-5.12%)
Jan 23, 2025 6.530 6.640 6.190 6.250 81,808 -0.30(-4.58%)
Jan 22, 2025 7.000 7.460 6.350 6.550 119,177 -0.52(-7.36%)
Jan 21, 2025 6.530 7.130 6.380 7.070 105,297 +0.54(+8.27%)
Jan 17, 2025 7.120 7.120 6.500 6.530 68,066 -0.25(-3.69%)
Jan 16, 2025 7.050 7.055 6.560 6.780 55,456 -0.34(-4.78%)
Jan 15, 2025 7.330 7.500 7.100 7.120 121,616 +0.15(+2.15%)
Jan 14, 2025 7.570 7.940 6.910 6.970 57,349 -0.69(-9.01%)
Jan 13, 2025 9.160 9.250 7.600 7.660 60,868 -1.69(-18.07%)
Jan 10, 2025 10.01 10.18 9.300 9.350 111,904 -0.91(-8.87%)
Jan 08, 2025 10.00 11.55 10.00 10.26 62,378 -0.32(-3.02%)
Jan 07, 2025 10.89 11.04 10.49 10.58 47,304 -0.02(-0.19%)
Jan 06, 2025 10.40 11.34 10.38 10.60 45,000 -0.07(-0.66%)
Jan 03, 2025 10.05 11.10 9.970 10.67 56,186 +0.70(+7.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.