Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
3.160
-0.380 (-10.73%)
At close: Mar 28, 2025, 4:00 PM
3.454
+0.294 (9.31%)
After-hours: Mar 28, 2025, 5:31 PM EDT
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.51 | 3.65 | 3.15 | 3.16 | 3.16 | -10.73% | 80,329 |
| Mar 27, 2025 | 3.70 | 3.82 | 3.54 | 3.54 | 3.54 | -2.75% | 81,089 |
| Mar 26, 2025 | 3.91 | 4.01 | 3.52 | 3.64 | 3.64 | -8.77% | 124,778 |
| Mar 25, 2025 | 3.87 | 4.14 | 3.60 | 3.99 | 3.99 | 2.05% | 92,571 |
| Mar 24, 2025 | 4.35 | 4.58 | 3.46 | 3.91 | 3.91 | -8.43% | 180,309 |
| Mar 21, 2025 | 4.02 | 4.75 | 3.64 | 4.27 | 4.27 | 5.69% | 662,714 |
| Mar 20, 2025 | 4.40 | 4.44 | 3.73 | 4.04 | 4.04 | -9.01% | 132,852 |
| Mar 19, 2025 | 5.12 | 5.30 | 4.18 | 4.44 | 4.44 | -12.25% | 182,157 |
| Mar 18, 2025 | 5.77 | 5.77 | 5.05 | 5.06 | 5.06 | -13.80% | 112,813 |
| Mar 17, 2025 | 5.05 | 5.98 | 5.05 | 5.87 | 5.87 | 15.10% | 135,011 |
| Mar 14, 2025 | 5.68 | 5.86 | 4.81 | 5.10 | 5.10 | -8.93% | 112,240 |
| Mar 13, 2025 | 6.33 | 6.33 | 5.54 | 5.60 | 5.60 | -10.40% | 99,363 |
| Mar 12, 2025 | 6.05 | 6.54 | 5.86 | 6.25 | 6.25 | 5.93% | 129,169 |
| Mar 11, 2025 | 5.24 | 5.94 | 5.24 | 5.90 | 5.90 | 11.11% | 84,168 |
| Mar 10, 2025 | 5.22 | 5.54 | 5.05 | 5.31 | 5.31 | -0.93% | 82,159 |
| Mar 7, 2025 | 5.17 | 5.40 | 5.00 | 5.36 | 5.36 | 5.10% | 127,052 |
| Mar 6, 2025 | 4.36 | 5.15 | 4.24 | 5.10 | 5.10 | 13.59% | 104,267 |
| Mar 5, 2025 | 4.40 | 4.53 | 4.16 | 4.49 | 4.49 | 2.28% | 56,238 |
| Mar 4, 2025 | 3.88 | 4.75 | 3.88 | 4.39 | 4.39 | 11.99% | 229,623 |
| Mar 3, 2025 | 4.16 | 4.17 | 3.82 | 3.92 | 3.92 | -5.54% | 94,547 |
| Feb 28, 2025 | 3.62 | 4.15 | 3.62 | 4.15 | 4.15 | 11.26% | 60,212 |
| Feb 27, 2025 | 3.91 | 3.92 | 3.69 | 3.73 | 3.73 | -3.37% | 34,057 |
| Feb 26, 2025 | 3.73 | 3.98 | 3.68 | 3.86 | 3.86 | 2.66% | 38,315 |
| Feb 25, 2025 | 3.79 | 3.90 | 3.62 | 3.76 | 3.76 | -0.27% | 63,597 |
| Feb 24, 2025 | 3.88 | 3.93 | 3.63 | 3.77 | 3.77 | - | 61,270 |
| Feb 21, 2025 | 3.84 | 4.00 | 3.60 | 3.77 | 3.77 | -0.53% | 69,576 |
| Feb 20, 2025 | 3.99 | 4.02 | 3.69 | 3.79 | 3.79 | -5.72% | 65,088 |
| Feb 19, 2025 | 3.92 | 4.28 | 3.92 | 4.02 | 4.02 | -1.95% | 75,470 |
| Feb 18, 2025 | 4.40 | 4.52 | 3.92 | 4.10 | 4.10 | -7.66% | 74,538 |
| Feb 14, 2025 | 3.99 | 4.57 | 3.99 | 4.44 | 4.44 | 10.72% | 51,024 |
| Feb 13, 2025 | 3.68 | 4.01 | 3.58 | 4.01 | 4.01 | 8.97% | 66,994 |
| Feb 12, 2025 | 3.79 | 4.17 | 3.37 | 3.68 | 3.68 | -1.08% | 80,935 |
| Feb 11, 2025 | 4.00 | 4.06 | 3.69 | 3.72 | 3.72 | -7.92% | 65,463 |
| Feb 10, 2025 | 3.96 | 4.17 | 3.89 | 4.04 | 4.04 | 3.32% | 79,281 |
| Feb 7, 2025 | 4.58 | 4.63 | 3.90 | 3.91 | 3.91 | -15.00% | 89,873 |
| Feb 6, 2025 | 4.88 | 5.07 | 4.58 | 4.60 | 4.60 | -5.74% | 85,458 |
| Feb 5, 2025 | 4.80 | 5.33 | 4.71 | 4.88 | 4.88 | 1.46% | 138,385 |
| Feb 4, 2025 | 4.86 | 4.90 | 4.58 | 4.81 | 4.81 | -1.64% | 184,430 |
| Feb 3, 2025 | 5.08 | 5.09 | 4.82 | 4.89 | 4.89 | -3.74% | 73,434 |
| Jan 31, 2025 | 5.64 | 5.64 | 4.77 | 5.08 | 5.08 | -5.93% | 117,717 |
| Jan 30, 2025 | 5.54 | 5.60 | 5.33 | 5.40 | 5.40 | 0.37% | 118,726 |
| Jan 29, 2025 | 5.53 | 5.78 | 5.30 | 5.38 | 5.38 | -3.24% | 57,367 |
| Jan 28, 2025 | 5.92 | 5.93 | 5.54 | 5.56 | 5.56 | -6.55% | 33,649 |
| Jan 27, 2025 | 5.92 | 6.14 | 5.88 | 5.95 | 5.95 | 0.34% | 46,733 |
| Jan 24, 2025 | 6.11 | 6.32 | 5.92 | 5.93 | 5.93 | -5.12% | 88,149 |
| Jan 23, 2025 | 6.53 | 6.64 | 6.19 | 6.25 | 6.25 | -4.58% | 81,808 |
| Jan 22, 2025 | 7.00 | 7.46 | 6.35 | 6.55 | 6.55 | -7.36% | 119,177 |
| Jan 21, 2025 | 6.53 | 7.13 | 6.38 | 7.07 | 7.07 | 8.27% | 105,325 |
| Jan 17, 2025 | 7.12 | 7.12 | 6.50 | 6.53 | 6.53 | -3.69% | 68,066 |
| Jan 16, 2025 | 7.05 | 7.06 | 6.56 | 6.78 | 6.78 | -4.78% | 55,456 |