Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.490 -0.110 (-2.39%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 8, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2026 4.380 4.680 4.380 4.600 280,013 +0.19(+4.31%)
Jan 06, 2026 4.130 4.500 4.130 4.410 197,163 +0.24(+5.76%)
Jan 05, 2026 4.250 4.305 4.120 4.170 129,199 -0.06(-1.42%)
Jan 02, 2026 4.330 4.430 4.100 4.230 131,906 -0.06(-1.40%)
Dec 31, 2025 4.250 4.330 4.180 4.290 118,920 +0.11(+2.63%)
Dec 30, 2025 4.480 4.522 4.180 4.180 111,585 -0.25(-5.64%)
Dec 29, 2025 4.270 4.500 4.170 4.430 181,915 +0.25(+5.98%)
Dec 26, 2025 4.320 4.351 4.170 4.180 178,800 -0.12(-2.79%)
Dec 24, 2025 4.300 4.460 4.150 4.300 163,742 +0.03(+0.70%)
Dec 23, 2025 4.460 4.460 4.130 4.270 284,509 -0.19(-4.26%)
Dec 22, 2025 4.810 4.810 4.420 4.460 294,847 -0.28(-5.91%)
Dec 19, 2025 4.640 5.080 4.640 4.740 653,561 +0.09(+1.94%)
Dec 18, 2025 4.420 4.750 4.370 4.650 492,117 +0.33(+7.64%)
Dec 17, 2025 4.550 4.587 4.000 4.320 826,853 -0.23(-5.05%)
Dec 16, 2025 6.170 6.300 4.360 4.550 3,284,374 -1.75(-27.78%)
Dec 15, 2025 4.090 7.250 4.080 6.300 47,599,176 +3.00(+90.91%)
Dec 12, 2025 3.180 3.300 3.080 3.300 80,777 +0.16(+5.10%)
Dec 11, 2025 3.110 3.300 3.050 3.140 125,678 +0.07(+2.28%)
Dec 10, 2025 3.130 3.150 3.000 3.070 136,359 -0.05(-1.60%)
Dec 09, 2025 3.100 3.290 2.960 3.120 135,475 +0.04(+1.30%)
Dec 08, 2025 3.360 3.518 3.000 3.080 277,725 -0.28(-8.33%)
Dec 05, 2025 3.800 3.800 3.320 3.360 142,863 -0.42(-10.99%)
Dec 04, 2025 3.550 3.790 3.510 3.775 61,951 +0.19(+5.45%)
Dec 03, 2025 3.360 3.620 3.280 3.580 64,997 +0.24(+7.19%)
Dec 02, 2025 3.530 3.530 3.301 3.340 49,089 -0.13(-3.75%)
Dec 01, 2025 3.690 3.690 3.360 3.470 191,698 -0.29(-7.71%)
Nov 28, 2025 3.620 3.780 3.580 3.760 66,099 +0.18(+5.03%)
Nov 26, 2025 3.340 3.645 3.280 3.580 124,199 +0.21(+6.23%)
Nov 25, 2025 3.340 3.400 3.208 3.370 37,933 +0.06(+1.81%)
Nov 24, 2025 3.120 3.350 3.120 3.310 98,654 +0.18(+5.75%)
Nov 21, 2025 3.100 3.337 3.050 3.130 83,758 -0.04(-1.26%)
Nov 20, 2025 3.490 3.490 3.160 3.170 107,785 -0.22(-6.49%)
Nov 19, 2025 3.920 3.920 3.340 3.390 165,114 -0.50(-12.85%)
Nov 18, 2025 3.610 3.940 3.541 3.890 227,187 +0.38(+10.83%)
Nov 17, 2025 3.250 3.540 3.190 3.510 172,554 +0.26(+8.00%)
Nov 14, 2025 3.250 3.390 3.200 3.250 196,738 -0.14(-4.13%)
Nov 13, 2025 4.070 4.070 3.370 3.390 291,721 -0.59(-14.82%)
Nov 12, 2025 3.590 4.100 3.250 3.980 460,787 +0.39(+10.86%)
Nov 11, 2025 3.680 3.715 3.530 3.590 192,660 -0.07(-1.91%)
Nov 10, 2025 3.560 3.710 3.440 3.660 231,594 +0.20(+5.78%)
Nov 07, 2025 3.400 3.521 3.280 3.460 208,631 +0.02(+0.58%)
Nov 06, 2025 3.450 3.560 3.340 3.440 167,769 +0.00(+0.00%)
Nov 05, 2025 3.540 3.680 3.420 3.440 331,090 -0.15(-4.18%)
Nov 04, 2025 3.740 4.000 3.560 3.590 226,881 -0.18(-4.77%)
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.
© 2025 FinancialContent. All rights reserved.