Artiva Biotherapeutics, Inc. (ARTV)
NASDAQ: ARTV · Real-Time Price · USD
11.19
+0.47 (4.38%)
Nov 4, 2024, 4:00 PM EST - Market closed
Artiva Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 10.38 | 10.73 | 10.01 | 10.72 | 10.72 | 5.72% | 31,213 |
| Oct 31, 2024 | 10.00 | 10.49 | 9.68 | 10.14 | 10.14 | -0.10% | 42,571 |
| Oct 30, 2024 | 10.93 | 11.13 | 10.15 | 10.15 | 10.15 | -6.54% | 63,718 |
| Oct 29, 2024 | 10.33 | 10.95 | 10.18 | 10.86 | 10.86 | 2.45% | 46,981 |
| Oct 28, 2024 | 10.69 | 11.02 | 9.99 | 10.60 | 10.60 | 1.34% | 52,923 |
| Oct 25, 2024 | 10.20 | 11.03 | 10.06 | 10.46 | 10.46 | 2.95% | 46,670 |
| Oct 24, 2024 | 11.05 | 11.25 | 10.00 | 10.16 | 10.16 | -7.21% | 92,741 |
| Oct 23, 2024 | 11.30 | 11.30 | 10.49 | 10.95 | 10.95 | -3.10% | 102,640 |
| Oct 22, 2024 | 10.29 | 11.74 | 10.15 | 11.30 | 11.30 | 7.82% | 85,073 |
| Oct 21, 2024 | 12.38 | 12.80 | 10.33 | 10.48 | 10.48 | -13.89% | 89,667 |
| Oct 18, 2024 | 12.76 | 13.58 | 11.49 | 12.17 | 12.17 | -4.77% | 105,961 |
| Oct 17, 2024 | 13.69 | 14.04 | 12.29 | 12.78 | 12.78 | -6.03% | 70,948 |
| Oct 16, 2024 | 12.34 | 13.95 | 11.93 | 13.60 | 13.60 | 8.19% | 107,183 |
| Oct 15, 2024 | 14.15 | 14.30 | 12.13 | 12.57 | 12.57 | -12.04% | 183,094 |
| Oct 14, 2024 | 15.29 | 15.29 | 14.22 | 14.29 | 14.29 | -5.36% | 41,054 |
| Oct 11, 2024 | 14.18 | 16.87 | 13.77 | 15.10 | 15.10 | 6.71% | 102,322 |
| Oct 10, 2024 | 14.61 | 14.99 | 13.72 | 14.15 | 14.15 | -4.52% | 40,172 |
| Oct 9, 2024 | 15.10 | 15.16 | 14.44 | 14.82 | 14.82 | -0.27% | 54,011 |
| Oct 8, 2024 | 14.31 | 14.89 | 14.31 | 14.86 | 14.86 | 2.41% | 22,142 |
| Oct 7, 2024 | 15.84 | 15.85 | 14.30 | 14.51 | 14.51 | -8.34% | 52,538 |
| Oct 4, 2024 | 15.68 | 16.30 | 15.21 | 15.83 | 15.83 | 2.79% | 36,537 |
| Oct 3, 2024 | 15.68 | 16.56 | 15.17 | 15.40 | 15.40 | -2.04% | 63,173 |
| Oct 2, 2024 | 15.32 | 16.66 | 15.24 | 15.72 | 15.72 | 1.95% | 68,952 |
| Oct 1, 2024 | 15.42 | 17.31 | 15.24 | 15.42 | 15.42 | -0.19% | 156,307 |
| Sep 30, 2024 | 14.39 | 15.57 | 14.36 | 15.45 | 15.45 | 10.28% | 128,155 |
| Sep 27, 2024 | 13.41 | 14.21 | 13.30 | 14.01 | 14.01 | 5.18% | 62,508 |
| Sep 26, 2024 | 15.35 | 15.48 | 13.26 | 13.32 | 13.32 | -11.85% | 137,490 |
| Sep 25, 2024 | 12.48 | 15.33 | 12.42 | 15.11 | 15.11 | 17.86% | 310,659 |
| Sep 24, 2024 | 12.66 | 12.84 | 12.08 | 12.82 | 12.82 | 2.15% | 370,361 |
| Sep 23, 2024 | 12.49 | 12.77 | 12.29 | 12.55 | 12.55 | 0.72% | 367,740 |
| Sep 20, 2024 | 11.58 | 12.60 | 11.25 | 12.46 | 12.46 | 6.22% | 2,882,746 |
| Sep 19, 2024 | 12.05 | 12.12 | 11.21 | 11.73 | 11.73 | -1.43% | 287,733 |
| Sep 18, 2024 | 11.08 | 12.29 | 11.08 | 11.90 | 11.90 | 8.68% | 251,793 |
| Sep 17, 2024 | 10.03 | 11.27 | 9.80 | 10.95 | 10.95 | 11.73% | 138,174 |
| Sep 16, 2024 | 9.96 | 10.70 | 9.79 | 9.80 | 9.80 | -1.61% | 98,086 |
| Sep 13, 2024 | 10.72 | 11.20 | 9.92 | 9.96 | 9.96 | -7.26% | 74,985 |
| Sep 12, 2024 | 11.66 | 12.05 | 10.74 | 10.74 | 10.74 | -6.77% | 82,014 |
| Sep 11, 2024 | 11.88 | 12.16 | 11.50 | 11.52 | 11.52 | -2.29% | 79,811 |
| Sep 10, 2024 | 12.19 | 12.21 | 11.72 | 11.79 | 11.79 | -1.75% | 86,995 |
| Sep 9, 2024 | 12.00 | 12.32 | 11.55 | 12.00 | 12.00 | -0.17% | 165,355 |
| Sep 6, 2024 | 11.71 | 12.05 | 11.71 | 12.02 | 12.02 | 0.92% | 65,745 |
| Sep 5, 2024 | 11.56 | 12.07 | 11.20 | 11.91 | 11.91 | 4.66% | 66,989 |
| Sep 4, 2024 | 11.28 | 11.55 | 10.92 | 11.38 | 11.38 | 3.36% | 66,315 |
| Sep 3, 2024 | 11.64 | 11.67 | 10.53 | 11.01 | 11.01 | -4.59% | 66,844 |
| Aug 30, 2024 | 10.86 | 11.59 | 10.00 | 11.54 | 11.54 | 2.12% | 76,292 |
| Aug 29, 2024 | 11.10 | 11.50 | 11.00 | 11.30 | 11.30 | 3.39% | 56,513 |
| Aug 28, 2024 | 10.53 | 10.97 | 10.53 | 10.93 | 10.93 | 2.34% | 75,668 |
| Aug 27, 2024 | 10.74 | 10.78 | 10.55 | 10.68 | 10.68 | -0.84% | 23,530 |
| Aug 26, 2024 | 10.02 | 11.08 | 10.02 | 10.77 | 10.77 | 7.70% | 151,379 |
| Aug 23, 2024 | 10.00 | 10.09 | 9.71 | 10.00 | 10.00 | 0.30% | 65,316 |
| Aug 22, 2024 | 10.12 | 10.26 | 9.89 | 9.97 | 9.97 | -0.99% | 43,649 |
| Aug 21, 2024 | 10.13 | 10.52 | 10.00 | 10.07 | 10.07 | -0.20% | 35,447 |
| Aug 20, 2024 | 10.51 | 10.72 | 10.03 | 10.09 | 10.09 | -3.17% | 85,659 |
| Aug 19, 2024 | 11.59 | 11.64 | 10.42 | 10.42 | 10.42 | -10.94% | 125,541 |
| Aug 16, 2024 | 11.24 | 11.70 | 11.05 | 11.70 | 11.70 | 2.99% | 164,188 |
| Aug 15, 2024 | 11.30 | 11.41 | 10.98 | 11.36 | 11.36 | -0.61% | 190,519 |
| Aug 14, 2024 | 11.09 | 11.43 | 10.98 | 11.43 | 11.43 | 2.05% | 115,390 |
| Aug 13, 2024 | 11.20 | 11.27 | 10.92 | 11.20 | 11.20 | -0.18% | 208,392 |
| Aug 12, 2024 | 11.30 | 11.30 | 10.50 | 11.22 | 11.22 | -0.71% | 142,464 |
| Aug 9, 2024 | 11.00 | 11.40 | 10.73 | 11.30 | 11.30 | 2.73% | 148,748 |
| Aug 8, 2024 | 11.19 | 11.21 | 10.89 | 11.00 | 11.00 | -2.65% | 97,276 |
| Aug 7, 2024 | 11.11 | 11.45 | 10.80 | 11.30 | 11.30 | 1.89% | 98,401 |
| Aug 6, 2024 | 11.03 | 11.50 | 10.99 | 11.09 | 11.09 | -0.09% | 77,008 |
| Aug 5, 2024 | 11.01 | 11.51 | 11.01 | 11.10 | 11.10 | -5.05% | 99,900 |
| Aug 2, 2024 | 11.51 | 11.70 | 11.25 | 11.69 | 11.69 | 0.86% | 112,485 |
| Aug 1, 2024 | 11.80 | 11.80 | 11.51 | 11.59 | 11.59 | -1.78% | 53,504 |
| Jul 31, 2024 | 11.59 | 11.89 | 11.51 | 11.80 | 11.80 | 1.11% | 82,769 |
| Jul 30, 2024 | 11.72 | 11.85 | 11.41 | 11.67 | 11.67 | -1.85% | 87,527 |
| Jul 29, 2024 | 12.03 | 12.09 | 11.01 | 11.89 | 11.89 | -0.92% | 182,902 |
| Jul 26, 2024 | 11.92 | 12.02 | 11.50 | 12.00 | 12.00 | 0.76% | 212,963 |
| Jul 25, 2024 | 12.12 | 12.25 | 11.12 | 11.91 | 11.91 | 0.93% | 154,298 |
| Jul 24, 2024 | 12.22 | 12.92 | 11.75 | 11.80 | 11.80 | -1.75% | 66,081 |
| Jul 23, 2024 | 13.00 | 13.25 | 11.80 | 12.01 | 12.01 | 2.04% | 110,863 |
| Jul 22, 2024 | 12.00 | 12.26 | 11.71 | 11.77 | 11.77 | -1.92% | 342,575 |