NasdaqGM - Nasdaq Real Time Price USD

Artiva Biotherapeutics, Inc. (ARTV)

Compare
11.11 +1.11 (+11.10%)
At close: December 20 at 4:00:02 PM EST
11.11 -0.00 (-0.01%)
After hours: December 20 at 4:13:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 9.94 11.41 9.68 11.11 11.11 352,800
Dec 19, 2024 10.16 10.42 9.90 10.00 10.00 48,100
Dec 18, 2024 10.95 10.95 9.82 9.97 9.97 46,800
Dec 17, 2024 10.30 11.54 10.25 11.04 11.04 62,300
Dec 16, 2024 10.91 10.91 10.13 10.40 10.40 30,300
Dec 13, 2024 10.54 10.89 10.50 10.62 10.62 42,700
Dec 12, 2024 11.46 11.84 10.65 10.68 10.68 49,600
Dec 11, 2024 13.14 13.14 11.42 11.64 11.64 50,000
Dec 10, 2024 11.76 12.75 11.55 12.29 12.29 89,800
Dec 9, 2024 11.77 11.95 11.34 11.77 11.77 24,200
Dec 6, 2024 11.50 12.09 11.50 11.80 11.80 35,000
Dec 5, 2024 12.63 12.87 11.26 11.60 11.60 100,200
Dec 4, 2024 12.65 13.11 12.20 12.72 12.72 71,900
Dec 3, 2024 12.75 12.87 12.08 12.61 12.61 51,500
Dec 2, 2024 12.87 13.00 12.60 12.75 12.75 21,300
Nov 29, 2024 12.79 13.19 12.58 12.78 12.78 12,700
Nov 27, 2024 12.37 12.92 12.36 12.60 12.60 26,500
Nov 26, 2024 11.61 12.53 11.61 12.21 12.21 45,100
Nov 25, 2024 11.51 12.54 11.29 11.81 11.81 77,700
Nov 22, 2024 11.06 11.98 10.79 11.20 11.20 36,800
Nov 21, 2024 11.26 11.52 10.74 10.88 10.88 25,700
Nov 20, 2024 11.37 11.57 10.90 10.96 10.96 25,300
Nov 19, 2024 10.39 11.40 10.39 11.30 11.30 68,000
Nov 18, 2024 10.06 10.70 10.00 10.31 10.31 45,300
Nov 15, 2024 10.93 10.93 10.01 10.06 10.06 97,400
Nov 14, 2024 11.43 12.17 10.50 10.51 10.51 48,500
Nov 13, 2024 13.26 13.85 11.70 11.70 11.70 32,200
Nov 12, 2024 13.14 13.52 12.41 13.07 13.07 62,200
Nov 11, 2024 13.00 13.76 12.26 13.38 13.38 70,300
Nov 8, 2024 14.00 14.22 12.28 13.11 13.11 62,100
Nov 7, 2024 14.41 15.49 13.87 13.96 13.96 81,000
Nov 6, 2024 11.88 14.97 11.88 14.47 14.47 101,200
Nov 5, 2024 11.45 11.97 10.71 11.90 11.90 30,800
Nov 4, 2024 10.77 11.30 10.50 11.19 11.19 25,700
Nov 1, 2024 10.38 10.73 10.01 10.72 10.72 31,200
Oct 31, 2024 10.00 10.49 9.68 10.14 10.14 42,600
Oct 30, 2024 10.93 11.13 10.15 10.15 10.15 63,700
Oct 29, 2024 10.33 10.95 10.18 10.86 10.86 47,000
Oct 28, 2024 10.69 11.02 9.98 10.60 10.60 52,900
Oct 25, 2024 10.20 11.03 10.06 10.46 10.46 46,700
Oct 24, 2024 11.05 11.25 10.00 10.16 10.16 92,700
Oct 23, 2024 11.30 11.30 10.49 10.95 10.95 102,600
Oct 22, 2024 10.29 11.74 10.15 11.30 11.30 85,100
Oct 21, 2024 12.38 12.80 10.33 10.48 10.48 89,700
Oct 18, 2024 12.76 13.58 11.49 12.17 12.17 106,000
Oct 17, 2024 13.69 14.04 12.28 12.78 12.78 70,900
Oct 16, 2024 12.34 13.95 11.93 13.60 13.60 107,200
Oct 15, 2024 14.15 14.30 12.13 12.57 12.57 183,100
Oct 14, 2024 15.29 15.29 14.22 14.29 14.29 41,100
Oct 11, 2024 14.18 16.87 13.77 15.10 15.10 102,300
Oct 10, 2024 14.61 14.98 13.72 14.15 14.15 40,200
Oct 9, 2024 15.10 15.16 14.44 14.82 14.82 54,000
Oct 8, 2024 14.31 14.89 14.31 14.86 14.86 22,100
Oct 7, 2024 15.84 15.85 14.30 14.51 14.51 52,500
Oct 4, 2024 15.68 16.30 15.20 15.83 15.83 36,500
Oct 3, 2024 15.68 16.56 15.17 15.40 15.40 63,200
Oct 2, 2024 15.32 16.66 15.24 15.72 15.72 69,000
Oct 1, 2024 15.42 17.31 15.24 15.42 15.42 156,300
Sep 30, 2024 14.39 15.57 14.36 15.45 15.45 128,100
Sep 27, 2024 13.41 14.21 13.30 14.01 14.01 62,500
Sep 26, 2024 15.35 15.48 13.26 13.32 13.32 137,500
Sep 25, 2024 12.48 15.33 12.41 15.11 15.11 310,700
Sep 24, 2024 12.66 12.84 12.08 12.82 12.82 370,400
Sep 23, 2024 12.49 12.77 12.29 12.55 12.55 367,700
Sep 20, 2024 11.58 12.60 11.25 12.46 12.46 2,882,700
Sep 19, 2024 12.05 12.12 11.21 11.73 11.73 287,700
Sep 18, 2024 11.08 12.29 11.08 11.90 11.90 251,800
Sep 17, 2024 10.03 11.27 9.80 10.95 10.95 138,200
Sep 16, 2024 9.96 10.70 9.79 9.80 9.80 98,100
Sep 13, 2024 10.72 11.20 9.92 9.96 9.96 75,000
Sep 12, 2024 11.66 12.05 10.74 10.74 10.74 82,000
Sep 11, 2024 11.88 12.15 11.50 11.52 11.52 79,800
Sep 10, 2024 12.19 12.21 11.72 11.79 11.79 87,000
Sep 9, 2024 12.00 12.32 11.55 12.00 12.00 165,400
Sep 6, 2024 11.71 12.05 11.71 12.02 12.02 65,700
Sep 5, 2024 11.56 12.07 11.20 11.91 11.91 67,000
Sep 4, 2024 11.27 11.55 10.92 11.38 11.38 66,300
Sep 3, 2024 11.64 11.67 10.53 11.01 11.01 66,800
Aug 30, 2024 10.86 11.59 10.00 11.54 11.54 76,300
Aug 29, 2024 11.10 11.50 11.00 11.30 11.30 56,500
Aug 28, 2024 10.53 10.97 10.53 10.93 10.93 75,700
Aug 27, 2024 10.74 10.78 10.55 10.68 10.68 23,500
Aug 26, 2024 10.02 11.08 10.02 10.77 10.77 151,400
Aug 23, 2024 10.00 10.09 9.71 10.00 10.00 65,300
Aug 22, 2024 10.12 10.26 9.89 9.97 9.97 43,600
Aug 21, 2024 10.13 10.52 10.00 10.07 10.07 35,400
Aug 20, 2024 10.51 10.72 10.03 10.09 10.09 85,700
Aug 19, 2024 11.59 11.64 10.42 10.42 10.42 125,500
Aug 16, 2024 11.24 11.70 11.05 11.70 11.70 164,200
Aug 15, 2024 11.30 11.41 10.98 11.36 11.36 190,500
Aug 14, 2024 11.09 11.43 10.98 11.43 11.43 115,400
Aug 13, 2024 11.20 11.27 10.92 11.20 11.20 208,400
Aug 12, 2024 11.30 11.30 10.50 11.22 11.22 142,500
Aug 9, 2024 11.00 11.40 10.73 11.30 11.30 148,700
Aug 8, 2024 11.19 11.20 10.89 11.00 11.00 97,300
Aug 7, 2024 11.11 11.45 10.80 11.30 11.30 98,400
Aug 6, 2024 11.03 11.50 10.99 11.09 11.09 77,000
Aug 5, 2024 11.01 11.51 11.01 11.10 11.10 99,900
Aug 2, 2024 11.51 11.70 11.25 11.69 11.69 112,500
Aug 1, 2024 11.80 11.80 11.51 11.59 11.59 53,500
Jul 31, 2024 11.59 11.89 11.51 11.80 11.80 82,700
Jul 30, 2024 11.72 11.85 11.41 11.67 11.67 87,500
Jul 29, 2024 12.03 12.09 11.01 11.89 11.89 182,900
Jul 26, 2024 11.92 12.02 11.50 12.00 12.00 212,900
Jul 25, 2024 12.12 12.25 11.12 11.91 11.91 154,300
Jul 24, 2024 12.22 12.92 11.75 11.80 11.80 66,100
Jul 23, 2024 13.00 13.25 11.80 12.01 12.01 110,900
Jul 22, 2024 12.00 12.26 11.71 11.77 11.77 342,600
Jul 19, 2024 16.00 16.00 12.00 12.00 12.00 631,800

Related Tickers

CLYM Climb Bio Inc
1.9500
0.00%
 
BCAX Bicara Therapeutics Inc.
17.59
+5.96%
 
BOLD Boundless Bio, Inc.
2.5900
+2.78%
 
ACOG Alpha Cognition Inc.
4.9300
-0.60%
 
IPSC Century Therapeutics, Inc.
1.1000
+4.76%
 
MBX MBX Biosciences, Inc.
20.36
+0.44%
 
ZBIO Zenas BioPharma, Inc.
10.01
+2.56%
 
SEPN Septerna, Inc.
24.28
+3.76%
 
NKTX Nkarta, Inc.
2.3700
+7.73%
 
KYTX Kyverna Therapeutics, Inc.
4.0000
+3.36%