Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
2.100
+0.140 (7.14%)
At close: Jun 6, 2025, 4:00 PM
2.110
+0.010 (0.48%)
After-hours: Jun 6, 2025, 4:15 PM EDT

Artiva Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.982.141.962.102.107.14%212,213
Jun 5, 20251.962.001.911.961.96-0.51%84,049
Jun 4, 20251.911.991.911.971.971.03%74,495
Jun 3, 20251.891.991.891.951.950.52%121,802
Jun 2, 20251.971.991.841.941.940.52%151,058
May 30, 20252.042.041.881.931.93-5.85%65,522
May 29, 20251.932.061.872.052.056.77%178,464
May 28, 20251.981.981.901.921.92-2.54%64,201
May 27, 20251.972.031.961.971.971.03%90,778
May 23, 20251.922.081.911.951.95-1.52%74,241
May 22, 20251.912.061.881.981.98-1.00%131,610
May 21, 20252.112.151.992.002.00-7.41%70,059
May 20, 20252.042.161.992.162.166.93%97,259
May 19, 20251.992.141.942.022.02-0.49%95,513
May 16, 20252.102.172.022.032.03-4.69%173,950
May 15, 20251.852.221.802.132.1317.68%245,086
May 14, 20252.042.101.801.811.81-11.71%165,594
May 13, 20252.152.152.032.052.05-2.38%97,572
May 12, 20252.112.232.062.102.100.96%152,268
May 9, 20252.172.232.082.082.08-4.59%112,043
May 8, 20252.172.282.072.182.183.81%159,621
May 7, 20251.962.151.922.102.109.38%189,129
May 6, 20252.212.261.871.921.92-13.12%266,205
May 5, 20252.432.482.142.212.21-9.43%276,485
May 2, 20252.382.562.292.442.442.95%244,634
May 1, 20252.392.422.322.372.37-0.84%86,293
Apr 30, 20252.422.422.282.392.39-2.45%107,927
Apr 29, 20252.452.472.402.452.45-154,454
Apr 28, 20252.472.472.272.452.45-0.81%187,054
Apr 25, 20252.462.522.362.472.470.82%247,551
Apr 24, 20252.482.492.312.452.45-127,202
Apr 23, 20252.452.552.402.452.45-321,862
Apr 22, 20252.402.522.372.452.452.08%369,442
Apr 21, 20252.272.522.212.402.407.14%371,235
Apr 17, 20252.262.272.152.242.24-2.61%289,420
Apr 16, 20252.292.352.102.302.30-2.13%186,927
Apr 15, 20252.032.371.932.352.3519.90%252,133
Apr 14, 20252.002.001.841.961.96-1.01%180,864
Apr 11, 20251.821.981.801.981.987.61%181,288
Apr 10, 20251.922.021.791.841.84-7.54%164,475
Apr 9, 20251.862.071.781.991.993.65%455,442
Apr 8, 20252.902.961.851.921.92-41.99%1,330,904
Apr 7, 20252.294.952.193.313.3135.66%8,989,245
Apr 4, 20252.422.532.292.442.44-3.94%78,028
Apr 3, 20252.712.802.502.542.54-11.19%61,571
Apr 2, 20253.003.182.782.862.86-4.67%62,840
Apr 1, 20253.203.202.923.003.00-66,029
Mar 31, 20253.123.312.963.003.00-5.06%64,656
Mar 28, 20253.513.653.153.163.16-10.73%80,335
Mar 27, 20253.703.823.543.543.54-2.75%81,089