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

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

2.955 +0.005 (+0.17%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 3, 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 (%)
Oct 02, 2025 2.950 2.990 2.870 2.950 19,120 +0.03(+1.03%)
Oct 01, 2025 2.840 2.992 2.840 2.920 38,819 +0.05(+1.74%)
Sep 30, 2025 2.920 2.990 2.800 2.870 60,865 -0.05(-1.71%)
Sep 29, 2025 2.980 2.980 2.860 2.920 70,545 -0.04(-1.35%)
Sep 26, 2025 3.010 3.010 2.820 2.960 193,849 -0.05(-1.66%)
Sep 25, 2025 2.850 3.078 2.850 3.010 150,313 +0.13(+4.51%)
Sep 24, 2025 2.600 2.890 2.520 2.880 156,935 +0.29(+11.20%)
Sep 23, 2025 2.690 2.860 2.580 2.590 17,155 -0.11(-4.07%)
Sep 22, 2025 2.870 2.995 2.550 2.700 95,464 -0.18(-6.25%)
Sep 19, 2025 2.390 2.980 2.370 2.880 478,717 +0.50(+21.01%)
Sep 18, 2025 2.320 2.425 2.290 2.380 119,969 +0.10(+4.39%)
Sep 17, 2025 2.410 2.550 2.220 2.280 107,792 -0.09(-3.80%)
Sep 16, 2025 2.340 2.500 2.300 2.370 50,139 +0.02(+0.85%)
Sep 15, 2025 2.550 2.620 2.320 2.350 100,479 -0.20(-7.84%)
Sep 12, 2025 2.700 2.750 2.550 2.550 52,866 -0.11(-4.14%)
Sep 11, 2025 2.700 2.750 2.560 2.660 188,836 -0.04(-1.48%)
Sep 10, 2025 2.800 2.845 2.650 2.700 48,594 -0.08(-2.88%)
Sep 09, 2025 3.130 3.200 2.730 2.780 94,057 -0.31(-10.03%)
Sep 08, 2025 3.700 3.700 3.000 3.090 119,775 -0.52(-14.40%)
Sep 05, 2025 3.220 3.620 3.112 3.610 128,758 +0.50(+16.08%)
Sep 04, 2025 3.140 3.210 3.074 3.110 38,072 -0.07(-2.20%)
Sep 03, 2025 3.100 3.240 3.010 3.180 45,946 +0.09(+2.91%)
Sep 02, 2025 3.170 3.240 3.000 3.090 44,462 -0.06(-1.90%)
Aug 29, 2025 3.300 3.301 3.150 3.150 35,232 -0.01(-0.32%)
Aug 28, 2025 3.250 3.470 3.120 3.160 65,823 -0.11(-3.36%)
Aug 27, 2025 2.780 3.390 2.780 3.270 139,465 +0.43(+15.14%)
Aug 26, 2025 2.677 2.915 2.677 2.840 37,016 +0.02(+0.71%)
Aug 25, 2025 2.840 2.960 2.800 2.820 23,227 -0.06(-2.08%)
Aug 22, 2025 2.780 2.975 2.780 2.880 50,086 +0.11(+3.97%)
Aug 21, 2025 2.700 2.900 2.680 2.770 29,248 +0.06(+2.21%)
Aug 20, 2025 2.770 2.900 2.642 2.710 24,164 -0.08(-2.87%)
Aug 19, 2025 3.100 3.220 2.770 2.790 102,024 -0.31(-10.00%)
Aug 18, 2025 2.780 3.239 2.720 3.100 137,357 +0.35(+12.73%)
Aug 15, 2025 2.680 2.810 2.610 2.750 63,545 +0.05(+1.85%)
Aug 14, 2025 2.630 2.750 2.560 2.700 36,014 +0.03(+1.12%)
Aug 13, 2025 2.480 2.690 2.480 2.670 59,873 +0.20(+8.10%)
Aug 12, 2025 2.570 2.670 2.460 2.470 112,579 -0.09(-3.52%)
Aug 11, 2025 2.720 2.750 2.510 2.560 51,648 -0.20(-7.25%)
Aug 08, 2025 2.690 2.990 2.630 2.760 72,635 +0.12(+4.55%)
Aug 07, 2025 2.790 2.920 2.630 2.640 57,001 -0.23(-8.01%)
Aug 06, 2025 3.080 3.080 2.840 2.870 77,983 -0.21(-6.82%)
Aug 05, 2025 3.020 3.090 2.930 3.080 34,687 +0.07(+2.33%)
Aug 04, 2025 2.880 3.150 2.775 3.010 95,297 +0.18(+6.36%)
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.