Artiva Biotherapeutics, Inc. (ARTV) NASDAQ

1.68

-0.12(-6.67%)

Updated at June 18 04:00PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 18, 20251.821.681.681.91.67324,600
June 17, 202521.81.821.8230,209
June 16, 20252.032.022.022.051.92197,900
June 13, 20252.061.981.982.141.96176,647
June 12, 20251.972.052.052.151.89127,100
June 11, 20252.141.961.962.141.96174,812
June 10, 20252.112.082.082.192.03143,128
June 09, 20252.122.112.112.152.0757,500
June 06, 20251.982.12.12.141.96212,200
June 05, 20251.961.961.9621.9181,800
June 04, 20251.911.971.971.991.9174,500
June 03, 20251.891.951.951.991.89121,800
June 02, 20251.971.941.941.991.84151,000
May 30, 20252.041.931.932.041.8865,500
May 29, 20251.932.052.052.061.87178,500
May 28, 20251.981.921.921.981.964,200
May 27, 20251.971.971.972.031.9690,800
May 23, 20251.921.951.952.081.9174,200
May 22, 20251.911.981.982.061.88130,860
May 21, 20252.11222.151.9968,907
May 20, 20252.042.162.162.161.9997,300
May 19, 20251.992.022.022.141.9395,500
May 16, 20252.12.032.032.172.02174,000
May 15, 20251.852.132.132.221.8245,100
May 14, 20252.041.811.812.11.8165,600
May 13, 20252.152.052.052.152.0397,600
May 12, 20252.112.12.12.232.06152,300
May 09, 20252.172.082.082.232.08106,127
May 08, 20252.172.182.182.272.07158,757
May 07, 20251.962.12.12.151.92189,100
May 06, 20252.211.921.922.261.87266,200
May 05, 20252.432.212.212.482.14276,400
May 02, 20252.382.442.442.562.29244,600
May 01, 20252.392.372.372.422.3286,200
April 30, 20252.422.392.392.422.28107,900
April 29, 20252.452.452.452.472.4154,500
April 28, 20252.472.452.452.472.27187,000
April 25, 20252.462.472.472.522.36247,500
April 24, 20252.482.452.452.492.31127,200
April 23, 20252.452.452.452.552.4321,900
April 22, 20252.42.452.452.522.37369,400
April 21, 20252.272.42.42.522.21371,200
April 17, 20252.262.242.242.272.15289,300
April 16, 20252.292.32.32.352.1186,900
April 15, 20252.032.352.352.371.93252,100
April 14, 202521.961.9621.84178,375
April 11, 20251.821.981.981.981.8180,900
April 10, 20251.921.841.842.021.79164,300
April 09, 20251.861.991.992.071.78455,400
April 08, 20252.91.921.922.961.851.33M
April 07, 20252.293.313.314.952.198.99M
April 04, 20252.422.442.442.532.2978,000
April 03, 20252.712.542.542.82.5161,570
April 02, 202532.862.863.182.7861,033
April 01, 20253.2333.22.9266,000
March 31, 20253.12333.312.9664,700
March 28, 20253.63.163.163.63.1580,322
March 27, 20253.73.543.543.823.5481,100
March 26, 20253.913.643.644.013.52124,800
March 25, 20253.873.993.994.143.692,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved