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)

1.930 -0.120 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 2.040 2.040 1.880 1.930 65,522 -0.12(-5.85%)
May 29, 2025 1.930 2.060 1.870 2.050 178,464 +0.13(+6.77%)
May 28, 2025 1.980 1.980 1.900 1.920 64,201 -0.05(-2.54%)
May 27, 2025 1.970 2.030 1.955 1.970 90,778 +0.02(+1.03%)
May 23, 2025 1.920 2.080 1.910 1.950 74,241 -0.03(-1.52%)
May 22, 2025 1.912 2.060 1.880 1.980 131,610 -0.02(-1.00%)
May 21, 2025 2.110 2.150 1.990 2.000 70,037 -0.16(-7.41%)
May 20, 2025 2.040 2.160 1.990 2.160 96,136 +0.14(+6.93%)
May 19, 2025 1.990 2.140 1.935 2.020 94,513 -0.01(-0.49%)
May 16, 2025 2.100 2.170 2.020 2.030 173,950 -0.10(-4.69%)
May 15, 2025 1.850 2.220 1.800 2.130 245,086 +0.32(+17.68%)
May 14, 2025 2.040 2.096 1.800 1.810 165,594 -0.24(-11.71%)
May 13, 2025 2.150 2.150 2.030 2.050 97,572 -0.05(-2.38%)
May 12, 2025 2.110 2.230 2.055 2.100 152,268 +0.02(+0.96%)
May 09, 2025 2.170 2.230 2.080 2.080 112,043 -0.10(-4.59%)
May 08, 2025 2.170 2.280 2.070 2.180 159,621 +0.08(+3.81%)
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 1.990 455,262 +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 +1.00(+43.29%)
Apr 04, 2025 2.420 2.530 2.300 2.310 78,028 -0.23(-9.06%)
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%)
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.