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)

2.830 -0.170 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 1.520 1.605 1.500 1.530 170,031 +0.02(+1.32%)
Jun 30, 2025 1.500 1.570 1.480 1.510 258,590 +0.04(+2.72%)
Jun 27, 2025 1.560 1.680 1.470 1.470 2,388,254 -0.10(-6.37%)
Jun 26, 2025 1.590 1.630 1.550 1.570 194,081 -0.03(-1.88%)
Jun 25, 2025 1.610 1.660 1.595 1.600 97,847 -0.01(-0.62%)
Jun 24, 2025 1.650 1.680 1.610 1.610 235,037 -0.01(-0.62%)
Jun 23, 2025 1.600 1.780 1.580 1.620 371,704 +0.04(+2.53%)
Jun 20, 2025 1.710 1.710 1.550 1.580 421,103 -0.10(-5.95%)
Jun 18, 2025 1.820 1.900 1.671 1.680 325,228 -0.12(-6.67%)
Jun 17, 2025 2.000 2.000 1.800 1.800 230,209 -0.22(-10.89%)
Jun 16, 2025 2.030 2.050 1.920 2.020 197,872 +0.04(+2.02%)
Jun 13, 2025 2.060 2.140 1.960 1.980 176,647 -0.07(-3.41%)
Jun 12, 2025 1.970 2.150 1.890 2.050 127,084 +0.09(+4.59%)
Jun 11, 2025 2.140 2.140 1.960 1.960 174,759 -0.12(-5.77%)
Jun 10, 2025 2.110 2.190 2.030 2.080 143,128 -0.03(-1.42%)
Jun 09, 2025 2.120 2.150 2.070 2.110 57,484 +0.01(+0.48%)
Jun 06, 2025 1.980 2.140 1.960 2.100 212,213 +0.14(+7.14%)
Jun 05, 2025 1.960 2.000 1.910 1.960 82,919 -0.01(-0.51%)
Jun 04, 2025 1.910 1.990 1.910 1.970 74,451 +0.02(+1.03%)
Jun 03, 2025 1.890 1.990 1.890 1.950 121,802 +0.01(+0.52%)
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.