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)

6.810 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 6.840 6.975 6.620 6.810 125,885 +0.01(+0.15%)
Apr 09, 2026 6.130 7.150 6.130 6.800 190,042 +0.61(+9.85%)
Apr 08, 2026 6.950 6.950 6.070 6.190 156,631 -0.48(-7.20%)
Apr 07, 2026 7.210 7.210 6.560 6.670 129,936 -0.62(-8.50%)
Apr 06, 2026 6.990 7.700 6.875 7.290 351,414 +0.55(+8.16%)
Apr 02, 2026 6.530 6.800 6.380 6.740 146,297 -0.01(-0.15%)
Apr 01, 2026 6.520 7.137 6.251 6.750 224,376 +0.31(+4.81%)
Mar 31, 2026 5.540 6.500 5.540 6.440 197,195 +0.99(+18.17%)
Mar 30, 2026 5.070 5.740 5.070 5.450 177,928 +0.44(+8.78%)
Mar 27, 2026 5.210 5.430 4.740 5.010 167,662 -0.15(-2.91%)
Mar 26, 2026 5.550 5.670 5.160 5.160 106,813 -0.30(-5.49%)
Mar 25, 2026 5.370 5.675 5.373 5.460 56,048 +0.23(+4.40%)
Mar 24, 2026 5.350 5.450 5.155 5.230 78,004 -0.14(-2.61%)
Mar 23, 2026 5.250 5.400 5.080 5.370 83,928 +0.05(+0.94%)
Mar 20, 2026 5.400 5.700 5.200 5.320 89,401 -0.20(-3.62%)
Mar 19, 2026 5.820 5.890 5.365 5.520 137,199 -0.28(-4.83%)
Mar 18, 2026 6.190 6.330 5.630 5.800 229,765 -0.52(-8.23%)
Mar 17, 2026 6.250 6.600 6.150 6.320 101,716 +0.14(+2.27%)
Mar 16, 2026 6.250 6.650 6.090 6.180 103,976 +0.00(+0.00%)
Mar 13, 2026 6.650 6.760 5.952 6.180 203,630 -0.57(-8.44%)
Mar 12, 2026 7.010 7.550 6.700 6.750 383,506 -0.38(-5.33%)
Mar 11, 2026 6.120 7.754 6.000 7.130 856,655 +1.05(+17.27%)
Mar 10, 2026 5.720 6.160 5.645 6.080 144,831 +0.37(+6.48%)
Mar 09, 2026 5.630 5.900 5.480 5.710 109,506 -0.03(-0.52%)
Mar 06, 2026 5.500 5.900 5.500 5.740 140,346 +0.00(+0.00%)
Mar 05, 2026 5.540 5.750 5.210 5.740 135,963 +0.28(+5.13%)
Mar 04, 2026 5.550 5.750 5.370 5.460 83,680 -0.01(-0.18%)
Mar 03, 2026 5.580 5.660 5.192 5.470 163,793 -0.30(-5.20%)
Mar 02, 2026 5.470 5.780 5.240 5.770 260,301 -0.05(-0.86%)
Feb 27, 2026 5.420 6.070 5.300 5.820 241,969 +0.37(+6.79%)
Feb 26, 2026 5.000 5.600 4.893 5.450 194,681 +0.42(+8.35%)
Feb 25, 2026 5.070 5.070 4.860 5.030 120,946 +0.01(+0.20%)
Feb 24, 2026 4.750 5.150 4.720 5.020 125,530 +0.22(+4.58%)
Feb 23, 2026 4.590 5.000 4.481 4.800 113,070 +0.12(+2.56%)
Feb 20, 2026 4.530 4.690 4.441 4.680 129,692 +0.15(+3.31%)
Feb 19, 2026 4.160 4.660 4.070 4.530 241,174 +0.38(+9.16%)
Feb 18, 2026 4.070 4.270 4.010 4.150 63,480 +0.04(+0.97%)
Feb 17, 2026 3.960 4.200 3.870 4.110 82,990 +0.11(+2.75%)
Feb 13, 2026 4.000 4.140 3.890 4.000 39,960 +0.01(+0.25%)
Feb 12, 2026 3.890 4.110 3.735 3.990 167,961 +0.14(+3.64%)
Feb 11, 2026 3.900 3.940 3.680 3.850 114,451 -0.04(-1.03%)
Feb 10, 2026 3.860 4.100 3.810 3.890 112,449 +0.15(+4.01%)
Feb 09, 2026 4.030 4.030 3.620 3.740 144,417 -0.29(-7.20%)
Feb 06, 2026 4.050 4.130 3.900 4.030 145,054 +0.16(+4.13%)
Feb 05, 2026 3.970 4.160 3.750 3.870 156,392 -0.15(-3.73%)
Feb 04, 2026 4.200 4.200 3.850 4.020 120,949 -0.12(-2.90%)
Feb 03, 2026 4.190 4.230 4.010 4.140 173,384 -0.04(-0.96%)
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 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.