Artiva Biotherapeutics Inc (ARTV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.93 | -28.0914939242 | 13.99 | 14.22 | 10.05 | 54505 | 12.54522727 | CS |
| 4 | -2.7 | -21.1598746082 | 12.76 | 15.49 | 9.68 | 62913 | 11.71960814 | CS |
| 12 | 0.06 | 0.6 | 10 | 17.31 | 9.68 | 143283 | 12.47859986 | CS |
| 26 | -5.94 | -37.125 | 16 | 17.31 | 9.68 | 142597 | 12.20337771 | CS |
| 52 | -5.94 | -37.125 | 16 | 17.31 | 9.68 | 142597 | 12.20337771 | CS |
| 156 | -5.94 | -37.125 | 16 | 17.31 | 9.68 | 142597 | 12.20337771 | CS |
| 260 | -5.94 | -37.125 | 16 | 17.31 | 9.68 | 142597 | 12.20337771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 10.06 | -0.45 | -4.28 | 10.51 | 10.5411 | 10.01 | 94980 |
| 1731627300 | 10.51 | -1.19 | -10.17 | 12.17 | 12.17 | 10.5 | 47998 |
| 1731540900 | 11.7 | -1.37 | -10.48 | 13.9 | 13.9 | 11.7 | 31984 |
| 1731454500 | 13.07 | -0.31 | -2.32 | 13.49 | 13.52 | 12.41 | 62206 |
| 1731368100 | 13.38 | 0.27 | 2.06 | 12.26 | 13.76 | 12.18 | 68396 |
| 1731108900 | 13.11 | -0.85 | -6.09 | 13.99 | 14.22 | 12.28 | 61939 |
| 1731022500 | 13.96 | -0.51 | -3.52 | 13.9426 | 15.49 | 13.87 | 80620 |
| 1730936100 | 14.47 | 2.57 | 21.60 | 12 | 14.97 | 12 | 97817 |
| 1730849700 | 11.9 | 0.71 | 6.34 | 11.22 | 11.97 | 10.71 | 30127 |
| 1730763300 | 11.19 | 0.47 | 4.38 | 10.77 | 11.3 | 10.5 | 25730 |
| 1730500500 | 10.72 | 0.58 | 5.72 | 10.38 | 10.73 | 10.01 | 34352 |
| 1730414100 | 10.14 | -0.01 | -0.10 | 10.1999 | 10.49 | 9.68 | 41948 |
| 1730327700 | 10.15 | -0.71 | -6.54 | 10.98 | 11.16 | 10.15 | 63147 |
| 1730241300 | 10.86 | 0.26 | 2.45 | 10.18 | 10.95 | 10.18 | 46835 |
| 1730154900 | 10.6 | 0.14 | 1.34 | 10.69 | 11.015 | 9.985 | 52352 |
| 1729895700 | 10.46 | 0.3 | 2.95 | 10.2 | 11.03 | 10.055 | 46670 |
| 1729809300 | 10.16 | -0.79 | -7.21 | 11.02 | 11.02 | 10 | 84555 |
| 1729722900 | 10.95 | -0.35 | -3.10 | 11.25 | 11.28 | 10.49 | 102161 |
| 1729636500 | 11.3 | 0.82 | 7.82 | 10.38 | 11.74 | 10.15 | 83801 |
| 1729550100 | 10.48 | -1.69 | -13.89 | 12.28 | 12.8 | 10.33 | 89667 |
| 1729290900 | 12.17 | -0.61 | -4.77 | 12.76 | 13.58 | 11.49 | 105961 |
| 1729204500 | 12.78 | -0.82 | -6.03 | 13.69 | 14.0383 | 12.285 | 70948 |
| 1729118100 | 13.6 | 1.03 | 8.19 | 12.34 | 13.95 | 11.93 | 107182 |
| 1729031700 | 12.57 | -1.72 | -12.04 | 14.4 | 14.75 | 12.125 | 183094 |
| 1728945300 | 14.29 | -0.81 | -5.36 | 15.29 | 15.29 | 14.22 | 41054 |
| 1728686100 | 15.1 | 0.95 | 6.71 | 14.18 | 16.87 | 13.765 | 101157 |
| 1728599700 | 14.15 | -0.67 | -4.52 | 14.61 | 14.985 | 13.72 | 40151 |
| 1728513300 | 14.82 | -0.04 | -0.27 | 15.1 | 15.16 | 14.4386 | 54011 |
| 1728426900 | 14.86 | 0.35 | 2.41 | 14.31 | 14.89 | 14.31 | 22073 |
| 1728340500 | 14.51 | -1.32 | -8.34 | 15.84 | 15.8462 | 14.3 | 49764 |
| 1728081300 | 15.83 | 0.43 | 2.79 | 15.68 | 16.295 | 15.09 | 36224 |
| 1727994900 | 15.4 | -0.32 | -2.04 | 15.33 | 16.559999 | 15.17 | 62527 |
| 1727908500 | 15.72 | 0.3 | 1.95 | 15.22 | 16.66 | 15.22 | 68197 |
| 1727822100 | 15.42 | -0.03 | -0.19 | 15.42 | 17.31 | 15.24 | 133735 |
| 1727735520 | 15.45 | 1.44 | 10.28 | 14.39 | 15.57 | 14.39 | 127374 |
| 1727476500 | 14.01 | 0.69 | 5.18 | 13.41 | 14.21 | 13.295 | 62508 |
| 1727390100 | 13.32 | -1.79 | -11.85 | 15.35 | 15.4757 | 13.2578 | 137490 |
| 1727303700 | 15.11 | 2.29 | 17.86 | 12.75 | 15.328 | 12.415 | 310608 |
| 1727217300 | 12.82 | 0.27 | 2.15 | 12.66 | 12.84 | 12.08 | 370361 |
| 1727130900 | 12.55 | 0.09 | 0.72 | 12.49 | 12.77 | 12.29 | 367740 |
| 1726871700 | 12.46 | 0.73 | 6.22 | 11.58 | 12.6 | 11.25 | 2882746 |
| 1726785300 | 11.73 | -0.17 | -1.43 | 11.75 | 12.12 | 11.21 | 286613 |
| 1726698900 | 11.9 | 0.95 | 8.68 | 11.27 | 12.29 | 11.2 | 250769 |
| 1726612500 | 10.95 | 1.15 | 11.73 | 9.95 | 11.27 | 9.8 | 136603 |
| 1726526100 | 9.8 | -0.16 | -1.61 | 9.96 | 10.7 | 9.7899999 | 96600 |
| 1726266900 | 9.96 | -0.78 | -7.26 | 10.72 | 10.89 | 9.92 | 69354 |
| 1726180500 | 10.74 | -0.78 | -6.77 | 11.66 | 12.05 | 10.74 | 81359 |
| 1726094100 | 11.52 | -0.27 | -2.29 | 11.88 | 12.155 | 11.5 | 79811 |
| 1726007700 | 11.79 | -0.21 | -1.75 | 12.1899 | 12.21 | 11.72 | 86617 |
| 1725921300 | 12 | -0.02 | -0.17 | 12 | 12.32 | 11.5493 | 165355 |
| 1725662100 | 12.02 | 0.11 | 0.92 | 11.71 | 12.05 | 11.71 | 65715 |
| 1725575700 | 11.91 | 0.53 | 4.66 | 11.6599 | 12.07 | 11.2 | 66498 |
| 1725489300 | 11.38 | 0.37 | 3.36 | 11.03 | 11.55 | 10.9159 | 66315 |
| 1725402900 | 11.01 | -0.53 | -4.59 | 11.5726 | 11.6699 | 10.53 | 66162 |
| 1725057300 | 11.54 | 0.24 | 2.12 | 10.86 | 11.59 | 10 | 76292 |
| 1724970900 | 11.3 | 0.37 | 3.39 | 11.1 | 11.5 | 11 | 56513 |
| 1724884500 | 10.93 | 0.25 | 2.34 | 10.53 | 10.97 | 10.53 | 75668 |
| 1724798100 | 10.68 | -0.09 | -0.84 | 10.8 | 10.8 | 10.5521 | 23530 |
| 1724711700 | 10.77 | 0.77 | 7.70 | 10.02 | 11.08 | 10.02 | 151379 |
| 1724452500 | 10 | 0.03 | 0.30 | 10 | 10.0922 | 9.71 | 65316 |
| 1724366100 | 9.97 | -0.1 | -0.99 | 10.12 | 10.26 | 9.89 | 43634 |
| 1724279700 | 10.07 | -0.02 | -0.20 | 10.13 | 10.52 | 10 | 35447 |
| 1724193300 | 10.09 | -0.33 | -3.17 | 10.51 | 10.7157 | 10.03 | 85659 |
| 1724106900 | 10.42 | -1.28 | -10.94 | 11.59 | 11.635 | 10.42 | 125540 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
