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)

2.100 +0.180 (+9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 07, 2025 1.960 2.150 1.920 2.100 189,129 +0.18(+9.38%)
May 06, 2025 2.210 2.259 1.870 1.920 266,144 -0.29(-13.12%)
May 05, 2025 2.430 2.480 2.140 2.210 276,484 -0.23(-9.43%)
May 02, 2025 2.380 2.560 2.290 2.440 244,634 +0.07(+2.95%)
May 01, 2025 2.390 2.420 2.320 2.370 86,168 -0.02(-0.84%)
Apr 30, 2025 2.420 2.420 2.280 2.390 107,927 -0.06(-2.45%)
Apr 29, 2025 2.450 2.470 2.397 2.450 154,454 +0.00(+0.00%)
Apr 28, 2025 2.470 2.470 2.270 2.450 187,052 -0.02(-0.81%)
Apr 25, 2025 2.460 2.520 2.360 2.470 247,551 +0.02(+0.82%)
Apr 24, 2025 2.480 2.490 2.311 2.450 127,202 +0.00(+0.00%)
Apr 23, 2025 2.450 2.550 2.400 2.450 321,862 +0.00(+0.00%)
Apr 22, 2025 2.400 2.520 2.370 2.450 369,442 +0.05(+2.08%)
Apr 21, 2025 2.270 2.520 2.210 2.400 371,232 +0.16(+7.14%)
Apr 17, 2025 2.260 2.270 2.150 2.240 289,420 -0.06(-2.61%)
Apr 16, 2025 2.290 2.349 2.100 2.300 186,909 -0.05(-2.13%)
Apr 15, 2025 2.030 2.370 1.931 2.350 251,209 +0.39(+19.90%)
Apr 14, 2025 2.000 2.001 1.840 1.960 180,619 -0.02(-1.01%)
Apr 11, 2025 1.820 1.980 1.800 1.980 181,288 +0.14(+7.61%)
Apr 10, 2025 1.920 2.020 1.790 1.840 164,474 -0.15(-7.54%)
Apr 09, 2025 1.860 2.070 1.780 1.990 455,408 +0.07(+3.65%)
Apr 08, 2025 2.900 2.957 1.850 1.920 1,329,824 -1.39(-41.99%)
Apr 07, 2025 2.290 4.950 2.190 3.310 8,972,323 +0.87(+35.66%)
Apr 04, 2025 2.420 2.530 2.290 2.440 78,028 -0.10(-3.94%)
Apr 03, 2025 2.710 2.800 2.500 2.540 61,571 -0.32(-11.19%)
Apr 02, 2025 3.000 3.000 2.780 2.860 62,839 -0.14(-4.67%)
Apr 01, 2025 3.200 3.200 2.920 3.000 66,029 +0.00(+0.00%)
Mar 31, 2025 3.120 3.310 2.960 3.000 64,656 -0.16(-5.06%)
Mar 28, 2025 3.510 3.650 3.150 3.160 80,335 -0.38(-10.73%)
Mar 27, 2025 3.700 3.820 3.535 3.540 81,089 -0.10(-2.75%)
Mar 26, 2025 3.910 4.005 3.520 3.640 124,778 -0.35(-8.77%)
Mar 25, 2025 3.870 4.140 3.600 3.990 92,571 +0.08(+2.05%)
Mar 24, 2025 4.350 4.580 3.460 3.910 180,309 -0.36(-8.43%)
Mar 21, 2025 4.020 4.750 3.640 4.270 662,714 +0.23(+5.69%)
Mar 20, 2025 4.400 4.440 3.730 4.040 132,852 -0.40(-9.01%)
Mar 19, 2025 5.120 5.300 4.180 4.440 182,147 -0.62(-12.25%)
Mar 18, 2025 5.770 5.770 5.050 5.060 112,812 -0.81(-13.80%)
Mar 17, 2025 5.050 5.980 5.050 5.870 135,011 +0.77(+15.10%)
Mar 14, 2025 5.680 5.860 4.810 5.100 112,240 -0.50(-8.93%)
Mar 13, 2025 6.330 6.330 5.540 5.600 99,329 -0.65(-10.40%)
Mar 12, 2025 6.050 6.540 5.860 6.250 129,169 +0.35(+5.93%)
Mar 11, 2025 5.240 5.940 5.240 5.900 84,168 +0.59(+11.11%)
Mar 10, 2025 5.220 5.540 5.050 5.310 82,159 -0.05(-0.93%)
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%)
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 Of Service.