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

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

2.830 -0.170 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 2.980 3.020 2.910 3.000 69,721 +0.02(+0.67%)
Jul 30, 2025 2.960 3.150 2.860 2.980 205,555 +0.07(+2.41%)
Jul 29, 2025 2.960 3.170 2.890 2.910 153,551 -0.05(-1.69%)
Jul 28, 2025 3.610 3.660 2.920 2.960 355,313 -0.64(-17.78%)
Jul 25, 2025 3.500 3.710 3.250 3.600 297,953 +0.16(+4.65%)
Jul 24, 2025 3.230 3.680 3.220 3.440 300,531 +0.23(+7.17%)
Jul 23, 2025 2.600 3.250 2.600 3.210 402,517 +0.63(+24.42%)
Jul 22, 2025 2.530 2.590 2.399 2.580 99,774 +0.03(+1.18%)
Jul 21, 2025 2.420 2.598 2.420 2.550 121,183 +0.16(+6.69%)
Jul 18, 2025 2.620 2.630 2.270 2.390 322,442 -0.20(-7.72%)
Jul 17, 2025 2.390 2.720 2.390 2.590 351,453 +0.21(+8.82%)
Jul 16, 2025 2.140 2.400 2.070 2.380 139,178 +0.26(+12.26%)
Jul 15, 2025 2.180 2.260 2.040 2.120 184,392 -0.06(-2.75%)
Jul 14, 2025 2.060 2.199 2.045 2.180 298,537 +0.14(+6.86%)
Jul 11, 2025 1.770 2.070 1.770 2.040 819,687 +0.25(+13.97%)
Jul 10, 2025 1.740 1.800 1.710 1.790 495,907 +0.05(+2.87%)
Jul 09, 2025 1.700 1.780 1.690 1.740 195,730 +0.05(+2.96%)
Jul 08, 2025 1.590 1.690 1.590 1.690 240,063 +0.11(+6.96%)
Jul 07, 2025 1.620 1.640 1.550 1.580 176,051 -0.03(-1.86%)
Jul 03, 2025 1.610 1.640 1.600 1.610 78,155 +0.02(+1.26%)
Jul 02, 2025 1.540 1.610 1.531 1.590 133,073 +0.06(+3.92%)
Jul 01, 2025 1.520 1.605 1.500 1.530 170,031 +0.02(+1.32%)
Jun 30, 2025 1.500 1.570 1.480 1.510 258,590 +0.04(+2.72%)
Jun 27, 2025 1.560 1.680 1.470 1.470 2,388,254 -0.10(-6.37%)
Jun 26, 2025 1.590 1.630 1.550 1.570 194,081 -0.03(-1.88%)
Jun 25, 2025 1.610 1.660 1.595 1.600 97,847 -0.01(-0.62%)
Jun 24, 2025 1.650 1.680 1.610 1.610 235,037 -0.01(-0.62%)
Jun 23, 2025 1.600 1.780 1.580 1.620 371,704 +0.04(+2.53%)
Jun 20, 2025 1.710 1.710 1.550 1.580 421,103 -0.10(-5.95%)
Jun 18, 2025 1.820 1.900 1.671 1.680 325,228 -0.12(-6.67%)
Jun 17, 2025 2.000 2.000 1.800 1.800 230,209 -0.22(-10.89%)
Jun 16, 2025 2.030 2.050 1.920 2.020 197,872 +0.04(+2.02%)
Jun 13, 2025 2.060 2.140 1.960 1.980 176,647 -0.07(-3.41%)
Jun 12, 2025 1.970 2.150 1.890 2.050 127,084 +0.09(+4.59%)
Jun 11, 2025 2.140 2.140 1.960 1.960 174,759 -0.12(-5.77%)
Jun 10, 2025 2.110 2.190 2.030 2.080 143,128 -0.03(-1.42%)
Jun 09, 2025 2.120 2.150 2.070 2.110 57,484 +0.01(+0.48%)
Jun 06, 2025 1.980 2.140 1.960 2.100 212,213 +0.14(+7.14%)
Jun 05, 2025 1.960 2.000 1.910 1.960 82,919 -0.01(-0.51%)
Jun 04, 2025 1.910 1.990 1.910 1.970 74,451 +0.02(+1.03%)
Jun 03, 2025 1.890 1.990 1.890 1.950 121,802 +0.01(+0.52%)
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.