ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2025 3.010 3.030 2.980 3.000 25,767 +0.00(+0.00%)
Oct 08, 2025 2.930 3.030 2.890 3.000 25,200 +0.10(+3.45%)
Oct 07, 2025 2.890 2.966 2.820 2.900 33,629 -0.03(-1.02%)
Oct 06, 2025 2.970 3.000 2.915 2.930 28,475 -0.02(-0.68%)
Oct 03, 2025 2.970 3.000 2.860 2.950 44,873 +0.00(+0.00%)
Oct 02, 2025 2.950 2.990 2.870 2.950 19,120 +0.03(+1.03%)
Oct 01, 2025 2.840 2.992 2.840 2.920 38,819 +0.05(+1.74%)
Sep 30, 2025 2.920 2.990 2.800 2.870 60,865 -0.05(-1.71%)
Sep 29, 2025 2.980 2.980 2.860 2.920 70,545 -0.04(-1.35%)
Sep 26, 2025 3.010 3.010 2.820 2.960 193,849 -0.05(-1.66%)
Sep 25, 2025 2.850 3.078 2.850 3.010 150,313 +0.13(+4.51%)
Sep 24, 2025 2.600 2.890 2.520 2.880 156,935 +0.29(+11.20%)
Sep 23, 2025 2.690 2.860 2.580 2.590 17,155 -0.11(-4.07%)
Sep 22, 2025 2.870 2.995 2.550 2.700 95,464 -0.18(-6.25%)
Sep 19, 2025 2.390 2.980 2.370 2.880 478,717 +0.50(+21.01%)
Sep 18, 2025 2.320 2.425 2.290 2.380 119,969 +0.10(+4.39%)
Sep 17, 2025 2.410 2.550 2.220 2.280 107,792 -0.09(-3.80%)
Sep 16, 2025 2.340 2.500 2.300 2.370 50,139 +0.02(+0.85%)
Sep 15, 2025 2.550 2.620 2.320 2.350 100,479 -0.20(-7.84%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.