ARTV - Artiva Biotherapeutics, Inc.
2.08
-0.100 -4.808%
Share volume: 111,485
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.18
-0.10
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.17 | $2.17 | $2.23 | $2.23 | $2.08 | $2.08 | $2.08 | $2.08 | 111,485 | $111,485.00 |
| 05-08-2025 | $2.17 | $2.17 | $2.28 | $2.28 | $2.07 | $2.07 | $2.18 | $2.18 | 159,621 | $159,621.00 |
| 05-07-2025 | $1.96 | $1.96 | $2.15 | $2.15 | $1.92 | $1.92 | $2.10 | $2.10 | 189,129 | $189,129.00 |
| 05-06-2025 | $2.21 | $2.21 | $2.26 | $2.26 | $1.87 | $1.87 | $1.92 | $1.92 | 266,205 | $266,205.00 |
| 05-05-2025 | $2.43 | $2.43 | $2.48 | $2.48 | $2.14 | $2.14 | $2.21 | $2.21 | 276,485 | $276,485.00 |
| 05-02-2025 | $2.38 | $2.38 | $2.56 | $2.56 | $2.29 | $2.29 | $2.44 | $2.44 | 244,634 | $244,634.00 |
| 05-01-2025 | $2.39 | $2.39 | $2.42 | $2.42 | $2.32 | $2.32 | $2.37 | $2.37 | 86,293 | $86,293.00 |
| 04-30-2025 | $2.42 | $2.42 | $2.42 | $2.42 | $2.28 | $2.28 | $2.39 | $2.39 | 107,927 | $107,927.00 |
| 04-29-2025 | $2.45 | $2.45 | $2.47 | $2.47 | $2.40 | $2.40 | $2.45 | $2.45 | 154,454 | $154,454.00 |
| 04-28-2025 | $2.47 | $2.47 | $2.47 | $2.47 | $2.27 | $2.27 | $2.45 | $2.45 | 187,054 | $187,054.00 |
