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)

2.860 -0.140 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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%)
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%)
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.