Artiva Biotherapeutics In... (ARTV)
3.86
-0.29 (-6.99%)
At close: Mar 03, 2025, 3:59 PM
3.92
1.55%
After-hours: Mar 03, 2025, 04:00 PM EST
ARTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.16 | 4.17 | 3.82 | 3.92 | -0.23 | -5.54% | 93,950 |
| Feb 28, 2025 | 3.62 | 4.15 | 3.62 | 4.15 | 0.42 | 11.26% | 60,200 |
| Feb 27, 2025 | 3.90 | 3.92 | 3.68 | 3.73 | -0.13 | -3.37% | 34,100 |
| Feb 26, 2025 | 3.73 | 3.98 | 3.68 | 3.86 | 0.10 | 2.66% | 38,300 |
| Feb 25, 2025 | 3.79 | 3.90 | 3.62 | 3.76 | -0.01 | -0.27% | 63,600 |
| Feb 24, 2025 | 3.88 | 3.93 | 3.63 | 3.77 | 0.00 | 0.00% | 61,300 |
| Feb 21, 2025 | 3.84 | 3.99 | 3.60 | 3.77 | -0.02 | -0.53% | 69,600 |
| Feb 20, 2025 | 3.99 | 4.02 | 3.69 | 3.79 | -0.23 | -5.72% | 65,100 |
| Feb 19, 2025 | 3.92 | 4.28 | 3.92 | 4.02 | -0.08 | -1.95% | 75,500 |
| Feb 18, 2025 | 4.40 | 4.52 | 3.92 | 4.10 | -0.34 | -7.66% | 74,500 |
| Feb 14, 2025 | 3.99 | 4.57 | 3.99 | 4.44 | 0.43 | 10.72% | 51,000 |
| Feb 13, 2025 | 3.68 | 4.01 | 3.58 | 4.01 | 0.33 | 8.97% | 67,000 |
| Feb 12, 2025 | 3.79 | 4.17 | 3.37 | 3.68 | -0.04 | -1.08% | 80,935 |
| Feb 11, 2025 | 4.00 | 4.05 | 3.69 | 3.72 | -0.32 | -7.92% | 65,500 |
| Feb 10, 2025 | 3.96 | 4.17 | 3.89 | 4.04 | 0.13 | 3.32% | 79,281 |
| Feb 7, 2025 | 4.58 | 4.63 | 3.90 | 3.91 | -0.69 | -15.00% | 89,873 |
| Feb 6, 2025 | 4.88 | 5.07 | 4.58 | 4.60 | -0.28 | -5.74% | 85,458 |
| Feb 5, 2025 | 4.80 | 5.32 | 4.71 | 4.88 | 0.07 | 1.46% | 138,236 |
| Feb 4, 2025 | 4.86 | 4.90 | 4.58 | 4.81 | -0.08 | -1.64% | 184,182 |
| Feb 3, 2025 | 5.08 | 5.09 | 4.82 | 4.89 | -0.19 | -3.74% | 73,434 |
| Jan 31, 2025 | 5.64 | 5.64 | 4.77 | 5.08 | -0.32 | -5.93% | 117,717 |
| Jan 30, 2025 | 5.54 | 5.60 | 5.33 | 5.40 | 0.02 | 0.37% | 118,726 |
| Jan 29, 2025 | 5.53 | 5.78 | 5.30 | 5.38 | -0.18 | -3.24% | 56,770 |
| Jan 28, 2025 | 5.92 | 5.93 | 5.54 | 5.56 | -0.39 | -6.55% | 33,108 |
| Jan 27, 2025 | 5.92 | 6.14 | 5.88 | 5.95 | 0.02 | 0.34% | 46,300 |
| Jan 24, 2025 | 6.11 | 6.32 | 5.92 | 5.93 | -0.32 | -5.12% | 88,149 |
| Jan 23, 2025 | 6.53 | 6.64 | 6.19 | 6.25 | -0.30 | -4.58% | 81,808 |
| Jan 22, 2025 | 7.00 | 7.46 | 6.35 | 6.55 | -0.52 | -7.36% | 119,177 |
| Jan 21, 2025 | 6.53 | 7.13 | 6.38 | 7.07 | 0.54 | 8.27% | 105,050 |
| Jan 17, 2025 | 7.12 | 7.12 | 6.50 | 6.53 | -0.25 | -3.69% | 66,575 |
| Jan 16, 2025 | 7.05 | 7.06 | 6.56 | 6.78 | -0.34 | -4.78% | 53,935 |
| Jan 15, 2025 | 7.33 | 7.50 | 7.10 | 7.12 | 0.15 | 2.15% | 121,616 |
| Jan 14, 2025 | 7.57 | 7.94 | 6.91 | 6.97 | -0.69 | -9.01% | 57,374 |
| Jan 13, 2025 | 9.16 | 9.25 | 7.60 | 7.66 | -1.69 | -18.07% | 60,868 |
| Jan 10, 2025 | 10.01 | 10.18 | 9.30 | 9.35 | -0.91 | -8.87% | 110,542 |
| Jan 8, 2025 | 10.00 | 11.55 | 10.00 | 10.26 | -0.32 | -3.02% | 61,755 |
| Jan 7, 2025 | 10.89 | 11.04 | 10.49 | 10.58 | -0.02 | -0.19% | 45,781 |
| Jan 6, 2025 | 10.40 | 11.34 | 10.38 | 10.60 | -0.07 | -0.66% | 43,692 |
| Jan 3, 2025 | 10.05 | 11.10 | 9.97 | 10.67 | 0.70 | 7.02% | 55,955 |
| Jan 2, 2025 | 10.00 | 10.30 | 9.95 | 9.97 | -0.11 | -1.09% | 44,031 |
| Dec 31, 2024 | 10.59 | 11.10 | 10.00 | 10.08 | -0.50 | -4.73% | 66,072 |
| Dec 30, 2024 | 10.90 | 10.90 | 10.44 | 10.58 | -0.06 | -0.56% | 36,709 |
| Dec 27, 2024 | 10.69 | 10.98 | 10.31 | 10.64 | 0.11 | 1.04% | 43,932 |
| Dec 26, 2024 | 10.72 | 11.10 | 10.37 | 10.53 | -0.43 | -3.92% | 48,586 |
| Dec 24, 2024 | 10.60 | 11.23 | 10.06 | 10.96 | 0.48 | 4.58% | 30,326 |
| Dec 23, 2024 | 10.98 | 11.32 | 9.98 | 10.48 | -0.63 | -5.67% | 58,521 |
| Dec 20, 2024 | 9.94 | 11.41 | 9.68 | 11.11 | 1.11 | 11.10% | 322,195 |
| Dec 19, 2024 | 10.16 | 10.42 | 9.90 | 10.00 | 0.03 | 0.30% | 48,055 |
| Dec 18, 2024 | 10.95 | 10.95 | 9.82 | 9.97 | -1.07 | -9.69% | 46,500 |
| Dec 17, 2024 | 10.30 | 11.54 | 10.25 | 11.04 | 0.64 | 6.15% | 60,675 |