NasdaqGM - Delayed Quote USD

Artiva Biotherapeutics, Inc. (ARTV)

11.19 +0.06 (+0.58%)

At close: September 4 at 4:00:01 PM EDT

11.30 +0.11 (+0.98%)

After hours: September 4 at 7:45:27 PM EDT

Trade ARTV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	11.02	11.34	10.94	11.19	11.19	168,600
Sep 3, 2026	11.34	11.35	10.98	11.13	11.13	365,600
Sep 2, 2026	11.26	11.51	11.05	11.31	11.31	306,500
Sep 1, 2026	11.00	11.35	10.88	11.28	11.28	268,900
Aug 31, 2026	11.01	11.35	10.88	11.30	11.30	249,800
Aug 28, 2026	11.78	11.80	11.00	11.09	11.09	222,900
Aug 27, 2026	11.72	12.08	11.56	11.94	11.94	218,300
Aug 26, 2026	11.75	11.93	11.60	11.77	11.77	262,400
Aug 25, 2026	11.60	11.91	11.53	11.77	11.77	266,400
Aug 24, 2026	10.83	11.70	10.49	11.52	11.52	307,100
Aug 21, 2026	11.26	11.60	10.76	10.93	10.93	199,400
Aug 20, 2026	11.50	11.58	10.93	11.14	11.14	318,900
Aug 19, 2026	11.69	11.85	11.21	11.70	11.70	458,000
Aug 18, 2026	11.52	12.00	11.52	11.68	11.68	261,800
Aug 17, 2026	11.45	11.84	11.10	11.74	11.74	288,600
Aug 14, 2026	11.24	11.59	10.80	11.45	11.45	264,400
Aug 13, 2026	11.59	11.76	11.22	11.30	11.30	253,300
Aug 12, 2026	11.74	12.10	11.51	11.53	11.53	275,100
Aug 11, 2026	11.18	12.27	11.02	11.78	11.78	456,600
Aug 10, 2026	11.12	11.46	11.02	11.22	11.22	178,800
Aug 7, 2026	11.63	11.98	10.75	11.27	11.27	214,700
Aug 6, 2026	11.52	12.06	11.38	11.58	11.58	321,600
Aug 5, 2026	11.15	11.74	10.58	11.59	11.59	548,600
Aug 4, 2026	10.60	11.29	10.40	11.07	11.07	411,200
Aug 3, 2026	10.00	10.81	9.90	10.76	10.76	572,300
Jul 31, 2026	10.25	10.41	9.68	10.10	10.10	361,900
Jul 30, 2026	10.00	10.59	10.00	10.43	10.43	230,800
Jul 29, 2026	10.69	10.79	9.83	10.02	10.02	392,700
Jul 28, 2026	10.30	10.64	9.97	10.53	10.53	356,000
Jul 27, 2026	10.00	10.68	9.93	10.32	10.32	280,800
Jul 24, 2026	10.52	11.30	9.74	10.03	10.03	568,100
Jul 23, 2026	9.71	10.22	9.31	10.13	10.13	255,300
Jul 22, 2026	9.93	10.30	9.63	10.02	10.02	430,400
Jul 21, 2026	9.78	10.06	9.04	10.00	10.00	517,800
Jul 20, 2026	9.82	10.00	9.15	9.15	9.15	195,900
Jul 17, 2026	8.89	10.11	8.75	9.76	9.76	360,200
Jul 16, 2026	9.90	9.90	8.88	9.04	9.04	626,100
Jul 15, 2026	9.52	10.00	9.20	9.92	9.92	456,200
Jul 14, 2026	8.87	9.70	8.75	9.35	9.35	432,600
Jul 13, 2026	9.53	9.53	8.78	8.93	8.93	438,300
Jul 10, 2026	9.42	9.75	8.84	9.64	9.64	442,000
Jul 9, 2026	9.31	9.77	9.20	9.41	9.41	260,800
Jul 8, 2026	9.48	9.90	9.11	9.31	9.31	475,500
Jul 7, 2026	9.44	10.00	9.11	9.48	9.48	316,900
Jul 6, 2026	9.55	9.82	9.25	9.44	9.44	839,700
Jul 2, 2026	9.82	10.24	9.11	9.61	9.61	435,800
Jul 1, 2026	9.62	9.96	9.42	9.80	9.80	514,600
Jun 30, 2026	9.87	10.00	9.55	9.70	9.70	490,000
Jun 29, 2026	9.46	10.00	9.41	9.58	9.58	447,200
Jun 26, 2026	8.81	9.66	8.80	9.62	9.62	1,040,400
Jun 25, 2026	9.25	9.64	8.46	8.83	8.83	512,900
Jun 24, 2026	9.90	10.28	9.25	9.32	9.32	476,300
Jun 23, 2026	9.25	10.00	9.21	9.80	9.80	479,500
Jun 22, 2026	9.77	10.00	9.33	9.36	9.36	464,400
Jun 18, 2026	9.93	10.50	9.48	9.82	9.82	1,747,800
Jun 17, 2026	9.42	10.46	9.11	9.94	9.94	952,300
Jun 16, 2026	9.14	9.23	8.54	8.91	8.91	796,300
Jun 15, 2026	8.57	9.77	8.52	9.18	9.18	782,000
Jun 12, 2026	8.61	8.83	8.10	8.54	8.54	1,431,700
Jun 11, 2026	7.42	8.01	7.27	8.00	8.00	1,067,400
Jun 10, 2026	7.80	7.85	6.96	7.42	7.42	492,400
Jun 9, 2026	6.77	7.49	6.74	7.27	7.27	997,800
Jun 8, 2026	7.31	7.49	6.70	6.80	6.80	586,300
Jun 5, 2026	7.63	7.80	6.79	6.85	6.85	361,000
Jun 4, 2026	6.84	7.79	6.84	7.68	7.68	312,500
Jun 3, 2026	6.95	7.44	6.71	6.97	6.97	491,300
Jun 2, 2026	7.43	7.51	6.59	6.87	6.87	593,700
Jun 1, 2026	7.95	8.04	7.46	7.46	7.46	289,000
May 29, 2026	8.42	8.42	7.44	7.93	7.93	707,400
May 28, 2026	7.62	7.78	7.45	7.61	7.61	244,900
May 27, 2026	7.63	8.02	7.46	7.63	7.63	309,200
May 26, 2026	7.96	8.18	7.60	7.67	7.67	311,600
May 22, 2026	7.97	8.13	7.70	7.87	7.87	308,900
May 21, 2026	7.84	8.41	7.73	7.99	7.99	425,200
May 20, 2026	8.84	9.05	7.75	7.84	7.84	1,051,800
May 19, 2026	9.22	9.35	8.34	8.55	8.55	844,800
May 18, 2026	9.96	10.17	8.91	9.22	9.22	517,500
May 15, 2026	10.60	10.70	9.60	9.78	9.78	524,500
May 14, 2026	11.38	11.50	10.25	10.68	10.68	389,600
May 13, 2026	10.67	10.93	10.23	10.50	10.50	445,900
May 12, 2026	11.00	11.77	10.48	10.63	10.63	529,500
May 11, 2026	11.68	11.68	10.43	10.60	10.60	864,800
May 8, 2026	12.05	12.68	10.20	10.89	10.89	5,293,800
May 7, 2026	12.34	12.58	12.00	12.52	12.52	151,700
May 6, 2026	11.31	13.00	11.00	12.39	12.39	308,400
May 5, 2026	11.16	11.37	10.53	10.60	10.60	152,900
May 4, 2026	10.82	11.60	10.60	11.29	11.29	111,500
May 1, 2026	10.23	11.13	9.80	10.80	10.80	194,100
Apr 30, 2026	8.92	10.52	8.75	10.24	10.24	271,200
Apr 29, 2026	9.04	9.33	8.52	8.72	8.72	242,500
Apr 28, 2026	10.43	10.60	8.66	9.07	9.07	278,200
Apr 27, 2026	10.18	11.36	10.01	10.75	10.75	133,600
Apr 24, 2026	11.42	11.64	10.23	10.32	10.32	152,800
Apr 23, 2026	11.45	12.00	10.95	11.30	11.30	172,400
Apr 22, 2026	12.50	12.79	10.51	11.73	11.73	393,200
Apr 21, 2026	13.50	13.50	11.85	12.54	12.54	509,300
Apr 20, 2026	12.51	14.53	12.11	13.39	13.39	661,300
Apr 17, 2026	12.68	13.20	11.11	12.55	12.55	746,300
Apr 16, 2026	8.98	12.42	8.93	12.11	12.11	1,278,000
Apr 15, 2026	7.88	9.16	7.71	9.10	9.10	877,800
Apr 14, 2026	7.25	7.93	7.10	7.49	7.49	230,200
Apr 13, 2026	6.83	7.34	6.74	7.18	7.18	222,600
Apr 10, 2026	6.84	6.97	6.62	6.81	6.81	125,900
Apr 9, 2026	6.13	7.15	6.13	6.80	6.80	189,500
Apr 8, 2026	6.95	6.95	6.07	6.19	6.19	156,600
Apr 7, 2026	7.21	7.21	6.56	6.67	6.67	129,900
Apr 6, 2026	6.99	7.70	6.88	7.29	7.29	351,400
Apr 2, 2026	6.53	6.80	6.38	6.74	6.74	146,300
Apr 1, 2026	6.52	7.14	6.25	6.75	6.75	224,400
Mar 31, 2026	5.54	6.50	5.54	6.44	6.44	197,100
Mar 30, 2026	5.07	5.74	5.07	5.45	5.45	177,900
Mar 27, 2026	5.21	5.43	4.74	5.01	5.01	167,500
Mar 26, 2026	5.55	5.67	5.16	5.16	5.16	106,800
Mar 25, 2026	5.37	5.68	5.37	5.46	5.46	56,000
Mar 24, 2026	5.35	5.45	5.16	5.23	5.23	78,000
Mar 23, 2026	5.25	5.40	5.08	5.37	5.37	83,900
Mar 20, 2026	5.40	5.70	5.20	5.32	5.32	89,100
Mar 19, 2026	5.82	5.89	5.36	5.52	5.52	137,200
Mar 18, 2026	6.19	6.33	5.63	5.80	5.80	229,800
Mar 17, 2026	6.25	6.60	6.15	6.32	6.32	101,700
Mar 16, 2026	6.25	6.65	6.09	6.18	6.18	104,000
Mar 13, 2026	6.65	6.76	5.95	6.18	6.18	203,600
Mar 12, 2026	7.01	7.55	6.70	6.75	6.75	383,600
Mar 11, 2026	6.12	7.75	6.00	7.13	7.13	855,100
Mar 10, 2026	5.72	6.16	5.64	6.08	6.08	144,800
Mar 9, 2026	5.63	5.90	5.48	5.71	5.71	109,500
Mar 6, 2026	5.50	5.90	5.50	5.74	5.74	140,200
Mar 5, 2026	5.54	5.75	5.21	5.74	5.74	136,000
Mar 4, 2026	5.55	5.75	5.37	5.46	5.46	83,700
Mar 3, 2026	5.58	5.66	5.19	5.47	5.47	165,800
Mar 2, 2026	5.47	5.78	5.24	5.77	5.77	260,300
Feb 27, 2026	5.42	6.07	5.30	5.82	5.82	242,000
Feb 26, 2026	5.00	5.60	4.89	5.45	5.45	194,700
Feb 25, 2026	5.07	5.07	4.86	5.03	5.03	120,900
Feb 24, 2026	4.75	5.15	4.72	5.02	5.02	125,500
Feb 23, 2026	4.59	5.00	4.48	4.80	4.80	113,100
Feb 20, 2026	4.53	4.69	4.44	4.68	4.68	129,600
Feb 19, 2026	4.16	4.66	4.07	4.53	4.53	240,900
Feb 18, 2026	4.07	4.27	4.01	4.15	4.15	63,500
Feb 17, 2026	3.96	4.20	3.87	4.11	4.11	83,000
Feb 13, 2026	4.00	4.14	3.89	4.00	4.00	40,000
Feb 12, 2026	3.89	4.11	3.73	3.99	3.99	168,000
Feb 11, 2026	3.90	3.94	3.68	3.85	3.85	114,500
Feb 10, 2026	3.86	4.10	3.81	3.89	3.89	113,200
Feb 9, 2026	4.03	4.03	3.62	3.74	3.74	144,400
Feb 6, 2026	4.05	4.13	3.90	4.03	4.03	145,100
Feb 5, 2026	3.97	4.16	3.75	3.87	3.87	156,400
Feb 4, 2026	4.20	4.20	3.85	4.02	4.02	120,900
Feb 3, 2026	4.19	4.23	4.01	4.14	4.14	173,400
Feb 2, 2026	3.84	4.24	3.84	4.18	4.18	219,200
Jan 30, 2026	4.17	4.22	3.72	3.89	3.89	338,700
Jan 29, 2026	4.43	4.53	4.10	4.15	4.15	236,900
Jan 28, 2026	4.93	4.93	4.47	4.47	4.47	167,700
Jan 27, 2026	4.68	4.93	4.50	4.85	4.85	167,300
Jan 26, 2026	4.80	4.83	4.62	4.68	4.68	77,800
Jan 23, 2026	4.98	4.98	4.75	4.78	4.78	174,800
Jan 22, 2026	4.83	4.97	4.75	4.95	4.95	208,600
Jan 21, 2026	4.66	5.10	4.60	4.75	4.75	324,000
Jan 20, 2026	4.32	4.69	4.20	4.62	4.62	196,200
Jan 16, 2026	4.40	4.48	4.31	4.42	4.42	145,200
Jan 15, 2026	4.81	4.81	4.40	4.46	4.46	193,600
Jan 14, 2026	4.55	4.85	4.52	4.78	4.78	159,900
Jan 13, 2026	4.97	4.97	4.53	4.60	4.60	276,300
Jan 12, 2026	4.86	5.16	4.78	4.88	4.88	654,900
Jan 9, 2026	4.60	4.90	4.50	4.86	4.86	250,200
Jan 8, 2026	4.64	4.68	4.44	4.58	4.58	135,200
Jan 7, 2026	4.38	4.68	4.38	4.60	4.60	281,800
Jan 6, 2026	4.13	4.50	4.13	4.41	4.41	201,300
Jan 5, 2026	4.25	4.30	4.12	4.17	4.17	129,200
Jan 2, 2026	4.33	4.43	4.10	4.23	4.23	131,900
Dec 31, 2025	4.25	4.33	4.18	4.29	4.29	118,800
Dec 30, 2025	4.48	4.52	4.18	4.18	4.18	120,900
Dec 29, 2025	4.27	4.50	4.17	4.43	4.43	181,800
Dec 26, 2025	4.32	4.35	4.17	4.18	4.18	178,700
Dec 24, 2025	4.30	4.46	4.15	4.30	4.30	163,700
Dec 23, 2025	4.46	4.46	4.13	4.27	4.27	284,500
Dec 22, 2025	4.81	4.81	4.42	4.46	4.46	294,800
Dec 19, 2025	4.64	5.08	4.64	4.74	4.74	653,600
Dec 18, 2025	4.42	4.75	4.37	4.65	4.65	493,800
Dec 17, 2025	4.55	4.59	4.00	4.32	4.32	833,300
Dec 16, 2025	6.17	6.30	4.36	4.55	4.55	3,297,700
Dec 15, 2025	4.09	7.25	4.08	6.30	6.30	47,772,200
Dec 12, 2025	3.18	3.30	3.08	3.30	3.30	80,700
Dec 11, 2025	3.11	3.30	3.05	3.14	3.14	125,700
Dec 10, 2025	3.13	3.15	3.00	3.07	3.07	136,400
Dec 9, 2025	3.10	3.29	2.96	3.12	3.12	135,500
Dec 8, 2025	3.36	3.52	3.00	3.08	3.08	278,000
Dec 5, 2025	3.80	3.80	3.32	3.36	3.36	142,800
Dec 4, 2025	3.55	3.79	3.51	3.78	3.78	62,000
Dec 3, 2025	3.36	3.62	3.28	3.58	3.58	65,000
Dec 2, 2025	3.53	3.53	3.30	3.34	3.34	49,100
Dec 1, 2025	3.69	3.69	3.36	3.47	3.47	191,700
Nov 28, 2025	3.62	3.78	3.58	3.76	3.76	66,100
Nov 26, 2025	3.34	3.64	3.28	3.58	3.58	123,900
Nov 25, 2025	3.34	3.40	3.21	3.37	3.37	37,900
Nov 24, 2025	3.12	3.35	3.12	3.31	3.31	98,700
Nov 21, 2025	3.10	3.34	3.05	3.13	3.13	83,800
Nov 20, 2025	3.49	3.49	3.16	3.17	3.17	107,800
Nov 19, 2025	3.92	3.92	3.34	3.39	3.39	165,100
Nov 18, 2025	3.61	3.94	3.54	3.89	3.89	227,300
Nov 17, 2025	3.25	3.54	3.19	3.51	3.51	172,600
Nov 14, 2025	3.25	3.39	3.20	3.25	3.25	196,700
Nov 13, 2025	4.07	4.07	3.37	3.39	3.39	292,100
Nov 12, 2025	3.59	4.10	3.25	3.98	3.98	460,700
Nov 11, 2025	3.68	3.71	3.53	3.59	3.59	194,800
Nov 10, 2025	3.56	3.71	3.44	3.66	3.66	233,900
Nov 7, 2025	3.40	3.52	3.28	3.46	3.46	208,600
Nov 6, 2025	3.45	3.56	3.34	3.44	3.44	167,800
Nov 5, 2025	3.54	3.68	3.42	3.44	3.44	332,100
Nov 4, 2025	3.74	4.00	3.56	3.59	3.59	230,500
Nov 3, 2025	4.16	4.24	3.75	3.77	3.77	331,000
Oct 31, 2025	4.00	4.24	3.95	4.17	4.17	197,300
Oct 30, 2025	4.41	4.56	3.94	3.94	3.94	413,800
Oct 29, 2025	4.75	4.84	4.35	4.39	4.39	270,100
Oct 28, 2025	4.97	4.99	4.65	4.73	4.73	259,500
Oct 27, 2025	5.61	5.61	4.75	5.04	5.04	502,000
Oct 24, 2025	5.60	5.62	4.84	5.41	5.41	996,500
Oct 23, 2025	4.49	4.96	4.42	4.84	4.84	639,200
Oct 22, 2025	4.29	4.74	4.20	4.48	4.48	689,600
Oct 21, 2025	4.67	5.24	4.36	4.36	4.36	987,800
Oct 20, 2025	5.66	5.70	4.12	4.91	4.91	3,141,700
Oct 17, 2025	5.59	7.36	5.14	6.01	6.01	100,333,000
Oct 16, 2025	3.03	3.05	2.75	2.77	2.77	22,210,400
Oct 15, 2025	2.91	3.05	2.88	3.01	3.01	39,700
Oct 14, 2025	2.71	2.88	2.71	2.87	2.87	17,500
Oct 13, 2025	2.87	2.89	2.72	2.74	2.74	16,300
Oct 10, 2025	3.05	3.05	2.71	2.81	2.81	42,700
Oct 9, 2025	3.01	3.03	2.98	3.00	3.00	25,800
Oct 8, 2025	2.93	3.03	2.89	3.00	3.00	25,200
Oct 7, 2025	2.89	2.97	2.82	2.90	2.90	33,600
Oct 6, 2025	2.97	3.00	2.91	2.93	2.93	28,500
Oct 3, 2025	2.97	3.00	2.86	2.95	2.95	44,900
Oct 2, 2025	2.95	2.99	2.87	2.95	2.95	19,100
Oct 1, 2025	2.84	2.99	2.84	2.92	2.92	38,800
Sep 30, 2025	2.92	2.99	2.80	2.87	2.87	60,900
Sep 29, 2025	2.98	2.98	2.86	2.92	2.92	70,500
Sep 26, 2025	3.01	3.01	2.82	2.96	2.96	193,800
Sep 25, 2025	2.85	3.08	2.85	3.01	3.01	150,300
Sep 24, 2025	2.60	2.89	2.52	2.88	2.88	156,900
Sep 23, 2025	2.69	2.86	2.58	2.59	2.59	17,200
Sep 22, 2025	2.87	2.99	2.55	2.70	2.70	95,300
Sep 19, 2025	2.39	2.98	2.37	2.88	2.88	478,700
Sep 18, 2025	2.32	2.42	2.29	2.38	2.38	120,000
Sep 17, 2025	2.41	2.55	2.22	2.28	2.28	107,800
Sep 16, 2025	2.34	2.50	2.30	2.37	2.37	50,100
Sep 15, 2025	2.55	2.62	2.32	2.35	2.35	100,500
Sep 12, 2025	2.70	2.75	2.55	2.55	2.55	52,900
Sep 11, 2025	2.70	2.75	2.56	2.66	2.66	188,800
Sep 10, 2025	2.80	2.85	2.65	2.70	2.70	48,100
Sep 9, 2025	3.13	3.20	2.73	2.78	2.78	94,100
Sep 8, 2025	3.70	3.70	3.00	3.09	3.09	119,600
Sep 5, 2025	3.22	3.62	3.11	3.61	3.61	128,800

RCKT

KYTX

CGON

ABOS

HOWL

ANRO

FOLD

RAPP

ACRV

SABS

Mobilize your Website

View Site in Mobile | Classic

Share by: