Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Artiva Biotherapeutics, Inc. (ARTV)

Compare
2.5400
-0.3200
(-11.19%)
At close: April 3 at 4:00:01 PM EDT
2.5400
0.00
(0.00%)
After hours: April 3 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20252.71002.80002.50002.54002.540061,600
Apr 2, 20253.00003.18002.78002.86002.860062,800
Apr 1, 20253.20003.20002.92003.00003.000066,000
Mar 31, 20253.12003.31002.96003.00003.000064,700
Mar 28, 20253.51003.65003.15003.16003.160080,300
Mar 27, 20253.70003.82003.53503.54003.540081,100
Mar 26, 20253.91004.00503.52003.64003.6400124,800
Mar 25, 20253.87004.14003.60003.99003.990092,600
Mar 24, 20254.35004.58003.46003.91003.9100180,300
Mar 21, 20254.02004.75003.64004.27004.2700662,700
Mar 20, 20254.40004.44003.73004.04004.0400132,800
Mar 19, 20255.12005.30004.18004.44004.4400182,100
Mar 18, 20255.77005.77005.05005.06005.0600112,800
Mar 17, 20255.05005.98005.05005.87005.8700135,000
Mar 14, 20255.68005.86004.81005.10005.1000112,200
Mar 13, 20256.33006.33005.54005.60005.600099,300
Mar 12, 20256.05006.54005.86006.25006.2500128,900
Mar 11, 20255.24005.94005.24005.90005.900084,100
Mar 10, 20255.22005.54005.05005.31005.310082,200
Mar 7, 20255.17005.40005.00005.36005.3600126,900
Mar 6, 20254.36005.15004.24005.10005.1000104,300
Mar 5, 20254.40004.53004.16004.49004.490056,200
Mar 4, 20253.88004.74503.88004.39004.3900229,600
Mar 3, 20254.16004.17003.82003.92003.920094,500
Feb 28, 20253.62004.15003.62004.15004.150060,200
Feb 27, 20253.90503.92003.68503.73003.730034,100
Feb 26, 20253.73003.98003.68003.86003.860038,300
Feb 25, 20253.79003.90003.62003.76003.760063,600
Feb 24, 20253.88003.93003.63003.77003.770061,300
Feb 21, 20253.84003.99503.60103.77003.770069,600
Feb 20, 20253.99004.02003.69003.79003.790065,100
Feb 19, 20253.92004.28003.92004.02004.020075,500
Feb 18, 20254.40004.52003.92204.10004.100074,500
Feb 14, 20253.99004.57003.99004.44004.440051,000
Feb 13, 20253.68004.01003.57904.01004.010067,000
Feb 12, 20253.79004.17003.37003.68003.680080,900
Feb 11, 20254.00004.05503.69003.72003.720065,500
Feb 10, 20253.96004.17003.89004.04004.040079,300
Feb 7, 20254.58004.63003.90003.91003.910089,800
Feb 6, 20254.88005.06504.58004.60004.600085,500
Feb 5, 20254.80005.32504.71004.88004.8800138,400
Feb 4, 20254.86004.90004.58004.81004.8100184,400
Feb 3, 20255.08005.09004.82004.89004.890073,400
Jan 31, 20255.64005.64004.77005.08005.0800117,700
Jan 30, 20255.54005.60005.33005.40005.4000118,700
Jan 29, 20255.53005.78005.30005.38005.380057,200
Jan 28, 20255.92005.93005.54005.56005.560033,600
Jan 27, 20255.92006.14005.88005.95005.950046,700
Jan 24, 20256.11006.32005.92005.93005.930088,100
Jan 23, 20256.53006.64006.19006.25006.250081,800
Jan 22, 20257.00007.46006.35006.55006.5500119,200
Jan 21, 20256.53007.13006.38007.07007.0700105,300
Jan 17, 20257.12007.12006.50006.53006.530068,100
Jan 16, 20257.05007.05506.56006.78006.780055,500
Jan 15, 20257.33007.50007.10007.12007.1200121,600
Jan 14, 20257.57007.94006.91006.97006.970057,300
Jan 13, 20259.16009.25007.60007.66007.660060,900
Jan 10, 202510.010010.18009.30009.35009.3500111,900
Jan 8, 202510.000011.550010.000010.260010.260062,400
Jan 7, 202510.890011.040010.490010.580010.580047,300
Jan 6, 202510.400011.340010.380010.600010.600045,000
Jan 3, 202510.050011.10009.970010.670010.670056,200
Jan 2, 202510.000010.30009.95009.97009.970044,800
Dec 31, 202410.590011.100010.000010.080010.080066,100
Dec 30, 202410.900010.900010.440010.580010.580036,700
Dec 27, 202410.690010.980010.310010.640010.640045,200
Dec 26, 202410.720011.100010.370010.530010.530048,700
Dec 24, 202410.600011.230010.065010.960010.960030,300
Dec 23, 202410.980011.32009.980010.480010.480058,500
Dec 20, 20249.940011.41009.680011.110011.1100352,800
Dec 19, 202410.160010.42009.900010.000010.000048,100
Dec 18, 202410.950010.95009.82009.97009.970046,800
Dec 17, 202410.300011.540010.250011.040011.040062,300
Dec 16, 202410.910010.910010.130010.400010.400030,300
Dec 13, 202410.540010.890010.500010.620010.620042,700
Dec 12, 202411.460011.840010.650010.680010.680049,600
Dec 11, 202413.140013.140011.420011.640011.640050,000
Dec 10, 202411.760012.750011.550012.290012.290089,800
Dec 9, 202411.770011.950011.340011.770011.770024,200
Dec 6, 202411.500012.090011.500011.800011.800035,000
Dec 5, 202412.630012.867011.260011.600011.6000100,200
Dec 4, 202412.650013.110012.200012.720012.720071,900
Dec 3, 202412.750012.870012.080012.610012.610051,500
Dec 2, 202412.870013.000012.600012.750012.750021,300
Nov 29, 202412.790013.190012.580012.780012.780012,700
Nov 27, 202412.370012.920012.365012.600012.600026,500
Nov 26, 202411.615012.530011.615012.210012.210045,100
Nov 25, 202411.510012.540011.290011.810011.810077,700
Nov 22, 202411.060011.980010.790011.200011.200036,800
Nov 21, 202411.260011.520010.740010.875010.875025,700
Nov 20, 202411.370011.570010.900010.960010.960025,300
Nov 19, 202410.390011.400010.390011.300011.300068,000
Nov 18, 202410.060010.705010.000010.310010.310045,300
Nov 15, 202410.930010.930010.010010.060010.060097,400
Nov 14, 202411.430012.170010.500010.510010.510048,500
Nov 13, 202413.260013.845011.700011.700011.700032,200
Nov 12, 202413.140013.520012.410013.070013.070062,200
Nov 11, 202413.000013.760012.260013.380013.380070,300
Nov 8, 202414.000014.220012.280013.110013.110062,100
Nov 7, 202414.410015.490013.870013.960013.960081,000
Nov 6, 202411.880014.970011.880014.470014.4700101,200
Nov 5, 202411.450011.970010.710011.900011.900030,800
Nov 4, 202410.770011.300010.500011.190011.190025,700
Nov 1, 202410.380010.730010.010010.720010.720031,200
Oct 31, 202410.000010.49009.680010.140010.140042,600
Oct 30, 202410.930011.130010.150010.150010.150063,700
Oct 29, 202410.330010.950010.180010.860010.860047,000
Oct 28, 202410.690011.01509.985010.600010.600052,900
Oct 25, 202410.200011.030010.055010.460010.460046,700
Oct 24, 202411.050011.250010.000010.160010.160092,700
Oct 23, 202411.300011.300010.490010.950010.9500102,600
Oct 22, 202410.290011.740010.150011.300011.300085,100
Oct 21, 202412.380012.800010.330010.480010.480089,700
Oct 18, 202412.760013.580011.490012.170012.1700106,000
Oct 17, 202413.690014.038012.285012.780012.780070,900
Oct 16, 202412.340013.950011.930013.600013.6000107,200
Oct 15, 202414.150014.300012.125012.570012.5700183,100
Oct 14, 202415.290015.290014.220014.290014.290041,100
Oct 11, 202414.180016.870013.765015.100015.1000102,300
Oct 10, 202414.610014.985013.720014.150014.150040,200
Oct 9, 202415.100015.160014.439014.820014.820054,000
Oct 8, 202414.310014.890014.310014.860014.860022,100
Oct 7, 202415.840015.846014.300014.510014.510052,500
Oct 4, 202415.680016.295015.205015.830015.830036,500
Oct 3, 202415.680016.560015.170015.400015.400063,200
Oct 2, 202415.320016.660015.240015.720015.720069,000
Oct 1, 202415.420017.310015.240015.420015.4200156,300
Sep 30, 202414.390015.570014.356015.450015.4500128,100
Sep 27, 202413.410014.210013.295014.010014.010062,500
Sep 26, 202415.350015.476013.258013.320013.3200137,500
Sep 25, 202412.480015.328012.415015.110015.1100310,700
Sep 24, 202412.660012.840012.080012.820012.8200370,400
Sep 23, 202412.490012.770012.290012.550012.5500367,700
Sep 20, 202411.580012.600011.250012.460012.46002,882,700
Sep 19, 202412.050012.120011.210011.730011.7300287,700
Sep 18, 202411.080012.290011.080011.900011.9000251,800
Sep 17, 202410.030011.27009.800010.950010.9500138,200
Sep 16, 20249.960010.70009.79009.80009.800098,100
Sep 13, 202410.720011.20009.92009.96009.960075,000
Sep 12, 202411.660012.050010.740010.740010.740082,000
Sep 11, 202411.880012.155011.500011.520011.520079,800
Sep 10, 202412.190012.210011.720011.790011.790087,000
Sep 9, 202412.000012.320011.549012.000012.0000165,400
Sep 6, 202411.710012.050011.710012.020012.020065,700
Sep 5, 202411.560012.070011.200011.910011.910067,000
Sep 4, 202411.275011.550010.916011.380011.380066,300
Sep 3, 202411.640011.670010.530011.010011.010066,800
Aug 30, 202410.860011.590010.000011.540011.540076,300
Aug 29, 202411.100011.500011.000011.300011.300056,500
Aug 28, 202410.530010.970010.530010.930010.930075,700
Aug 27, 202410.740010.780010.552010.680010.680023,500
Aug 26, 202410.020011.080010.020010.770010.7700151,400
Aug 23, 202410.000010.09209.710010.000010.000065,300
Aug 22, 202410.120010.26009.89009.97009.970043,600
Aug 21, 202410.130010.520010.000010.070010.070035,400
Aug 20, 202410.510010.716010.030010.090010.090085,700
Aug 19, 202411.590011.635010.420010.420010.4200125,500
Aug 16, 202411.240011.700011.050011.700011.7000164,200
Aug 15, 202411.300011.410010.980011.360011.3600190,500
Aug 14, 202411.090011.430010.980011.430011.4300115,400
Aug 13, 202411.200011.270010.920011.200011.2000208,400
Aug 12, 202411.300011.300010.500011.220011.2200142,500
Aug 9, 202411.000011.395010.730011.300011.3000148,700
Aug 8, 202411.190011.205010.890011.000011.000097,300
Aug 7, 202411.110011.450010.800011.300011.300098,400
Aug 6, 202411.030011.500010.990011.090011.090077,000
Aug 5, 202411.010011.510011.010011.100011.100099,900
Aug 2, 202411.510011.700011.250011.690011.6900112,500
Aug 1, 202411.800011.800011.510011.590011.590053,500
Jul 31, 202411.590011.890011.510011.800011.800082,700
Jul 30, 202411.720011.850011.410011.670011.670087,500
Jul 29, 202412.030012.090011.010011.890011.8900182,900
Jul 26, 202411.920012.020011.500012.000012.0000212,900
Jul 25, 202412.120012.248011.118011.910011.9100154,300
Jul 24, 202412.220012.920011.750011.800011.800066,100
Jul 23, 202413.000013.250011.800012.010012.0100110,900
Jul 22, 202412.000012.255011.710011.770011.7700342,600
Jul 19, 202416.000016.000012.000012.000012.0000631,800

Related Tickers

CLYM Climb Bio, Inc.
1.1500
-4.96%
 
BOLD Boundless Bio, Inc.
1.3800
-7.38%
 
CTNM Contineum Therapeutics, Inc.
6.13
-9.59%
 
RAPP Rapport Therapeutics, Inc.
8.52
-14.46%
 
ZBIO Zenas BioPharma, Inc.
7.80
-7.47%
 
SION Sionna Therapeutics, Inc.
11.61
-1.86%
 
KYTX Kyverna Therapeutics, Inc.
1.9700
-8.37%
 
MBX MBX Biosciences, Inc.
6.37
-8.61%
 
AFMD Affimed N.V.
0.6320
-11.24%
 
TYRA Tyra Biosciences, Inc.
8.30
-4.05%