Financial News

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

2.550 -0.110 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 2.700 2.750 2.550 2.550 52,866 -0.11(-4.14%)
Sep 11, 2025 2.700 2.750 2.560 2.660 188,836 -0.04(-1.48%)
Sep 10, 2025 2.800 2.845 2.650 2.700 48,594 -0.08(-2.88%)
Sep 09, 2025 3.130 3.200 2.730 2.780 94,057 -0.31(-10.03%)
Sep 08, 2025 3.700 3.700 3.000 3.090 119,775 -0.52(-14.40%)
Sep 05, 2025 3.220 3.620 3.112 3.610 128,758 +0.50(+16.08%)
Sep 04, 2025 3.140 3.210 3.074 3.110 38,072 -0.07(-2.20%)
Sep 03, 2025 3.100 3.240 3.010 3.180 45,946 +0.09(+2.91%)
Sep 02, 2025 3.170 3.240 3.000 3.090 44,462 -0.06(-1.90%)
Aug 29, 2025 3.300 3.301 3.150 3.150 35,232 -0.01(-0.32%)
Aug 28, 2025 3.250 3.470 3.120 3.160 65,823 -0.11(-3.36%)
Aug 27, 2025 2.780 3.390 2.780 3.270 139,465 +0.43(+15.14%)
Aug 26, 2025 2.677 2.915 2.677 2.840 37,016 +0.02(+0.71%)
Aug 25, 2025 2.840 2.960 2.800 2.820 23,227 -0.06(-2.08%)
Aug 22, 2025 2.780 2.975 2.780 2.880 50,086 +0.11(+3.97%)
Aug 21, 2025 2.700 2.900 2.680 2.770 29,248 +0.06(+2.21%)
Aug 20, 2025 2.770 2.900 2.642 2.710 24,164 -0.08(-2.87%)
Aug 19, 2025 3.100 3.220 2.770 2.790 102,024 -0.31(-10.00%)
Aug 18, 2025 2.780 3.239 2.720 3.100 137,357 +0.35(+12.73%)
Aug 15, 2025 2.680 2.810 2.610 2.750 63,545 +0.05(+1.85%)
Aug 14, 2025 2.630 2.750 2.560 2.700 36,014 +0.03(+1.12%)
Aug 13, 2025 2.480 2.690 2.480 2.670 59,873 +0.20(+8.10%)
Aug 12, 2025 2.570 2.670 2.460 2.470 112,579 -0.09(-3.52%)
Aug 11, 2025 2.720 2.750 2.510 2.560 51,648 -0.20(-7.25%)
Aug 08, 2025 2.690 2.990 2.630 2.760 72,635 +0.12(+4.55%)
Aug 07, 2025 2.790 2.920 2.630 2.640 57,001 -0.23(-8.01%)
Aug 06, 2025 3.080 3.080 2.840 2.870 77,983 -0.21(-6.82%)
Aug 05, 2025 3.020 3.090 2.930 3.080 34,687 +0.07(+2.33%)
Aug 04, 2025 2.880 3.150 2.775 3.010 95,297 +0.18(+6.36%)
Aug 01, 2025 2.910 2.950 2.740 2.830 86,600 -0.17(-5.67%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback