ARTV - Artiva Biotherapeutics, Inc.
IEX Last Trade
10.66
0.040 0.375%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:29:30 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-1.15%
PREVIOUS CLOSE
CHG
CHG%
$10.62
0.04
0.38%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.60 | $10.60 | $11.23 | $11.23 | $10.06 | $10.06 | $10.96 | $10.96 | 30,326 | $30,326.00 |
| 12/23/2024 | $10.98 | $10.98 | $11.32 | $11.32 | $9.98 | $9.98 | $10.48 | $10.48 | 58,521 | $58,521.00 |
| 12/20/2024 | $9.94 | $9.94 | $11.41 | $11.41 | $9.68 | $9.68 | $11.11 | $11.11 | 352,757 | $352,755.00 |
| 12/19/2024 | $10.16 | $10.16 | $10.42 | $10.42 | $9.90 | $9.90 | $10.00 | $10.00 | 48,055 | $48,055.00 |
| 12/18/2024 | $10.95 | $10.95 | $10.95 | $10.95 | $9.82 | $9.82 | $9.97 | $9.97 | 46,764 | $46,764.00 |
| 12/17/2024 | $10.30 | $10.30 | $11.54 | $11.54 | $10.25 | $10.25 | $11.04 | $11.04 | 62,321 | $62,321.00 |
| 12/16/2024 | $10.91 | $10.91 | $10.91 | $10.91 | $10.13 | $10.13 | $10.40 | $10.40 | 30,284 | $30,284.00 |
| 12/13/2024 | $10.54 | $10.54 | $10.89 | $10.89 | $10.50 | $10.50 | $10.62 | $10.62 | 42,658 | $42,658.00 |