Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Artiva Biotherapeutics, Inc. - Common Stock (NQ: ARTV )

3.970 -0.130 (-3.17%)

Streaming Delayed Price Updated: 3:51 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	4.400	4.520	3.922	4.100	74,538	-0.34(-7.66%)
Feb 14, 2025	3.990	4.570	3.990	4.440	51,024	+0.43(+10.72%)
Feb 13, 2025	3.680	4.010	3.579	4.010	66,994	+0.33(+8.97%)
Feb 12, 2025	3.790	4.170	3.370	3.680	80,935	-0.04(-1.08%)
Feb 11, 2025	4.000	4.055	3.690	3.720	65,463	-0.32(-7.92%)
Feb 10, 2025	3.960	4.170	3.890	4.040	79,281	+0.13(+3.32%)
Feb 07, 2025	4.580	4.630	3.900	3.910	89,873	-0.69(-15.00%)
Feb 06, 2025	4.880	5.065	4.580	4.600	85,458	-0.28(-5.74%)
Feb 05, 2025	4.800	5.325	4.710	4.880	138,385	+0.07(+1.46%)
Feb 04, 2025	4.860	4.900	4.580	4.810	184,430	-0.08(-1.64%)
Feb 03, 2025	5.080	5.090	4.820	4.890	73,388	-0.19(-3.74%)
Jan 31, 2025	5.640	5.640	4.770	5.080	117,717	-0.32(-5.93%)
Jan 30, 2025	5.540	5.600	5.330	5.400	118,659	+0.02(+0.37%)
Jan 29, 2025	5.530	5.780	5.300	5.380	57,167	-0.18(-3.24%)
Jan 28, 2025	5.920	5.930	5.540	5.560	33,649	-0.39(-6.55%)
Jan 27, 2025	5.920	6.140	5.880	5.950	46,732	+0.02(+0.34%)
Jan 24, 2025	6.110	6.320	5.920	5.930	88,149	-0.32(-5.12%)
Jan 23, 2025	6.530	6.640	6.190	6.250	81,808	-0.30(-4.58%)
Jan 22, 2025	7.000	7.460	6.350	6.550	119,177	-0.52(-7.36%)
Jan 21, 2025	6.530	7.130	6.380	7.070	105,297	+0.54(+8.27%)
Jan 17, 2025	7.120	7.120	6.500	6.530	68,066	-0.25(-3.69%)
Jan 16, 2025	7.050	7.055	6.560	6.780	55,456	-0.34(-4.78%)
Jan 15, 2025	7.330	7.500	7.100	7.120	121,616	+0.15(+2.15%)
Jan 14, 2025	7.570	7.940	6.910	6.970	57,349	-0.69(-9.01%)
Jan 13, 2025	9.160	9.250	7.600	7.660	60,868	-1.69(-18.07%)
Jan 10, 2025	10.01	10.18	9.300	9.350	111,904	-0.91(-8.87%)
Jan 08, 2025	10.00	11.55	10.00	10.26	62,378	-0.32(-3.02%)
Jan 07, 2025	10.89	11.04	10.49	10.58	47,304	-0.02(-0.19%)
Jan 06, 2025	10.40	11.34	10.38	10.60	45,000	-0.07(-0.66%)
Jan 03, 2025	10.05	11.10	9.970	10.67	56,186	+0.70(+7.02%)
Jan 02, 2025	10.00	10.30	9.950	9.970	44,764	-0.11(-1.09%)
Dec 31, 2024				10.08	0	-0.50(-4.73%)
Dec 30, 2024	10.90	10.90	10.44	10.58	36,709	-0.06(-0.56%)
Dec 27, 2024	10.69	10.98	10.31	10.64	45,223	+0.11(+1.04%)
Dec 26, 2024	10.72	11.10	10.37	10.53	48,691	-0.43(-3.92%)
Dec 24, 2024	10.60	11.23	10.06	10.96	30,326	+0.48(+4.58%)
Dec 23, 2024	10.98	11.32	9.980	10.48	58,521	-0.63(-5.67%)
Dec 20, 2024	9.940	11.41	9.680	11.11	352,757	+1.07(+10.66%)
Dec 19, 2024	10.16	10.42	9.900	10.04	37,763	+0.07(+0.70%)
Dec 18, 2024	10.95	10.95	9.820	9.970	46,764	-1.07(-9.69%)
Dec 17, 2024	10.30	11.54	10.25	11.04	62,321	+0.64(+6.15%)
Dec 16, 2024	10.91	10.91	10.13	10.40	30,284	-0.22(-2.07%)
Dec 13, 2024	10.54	10.89	10.50	10.62	42,658	-0.06(-0.56%)
Dec 12, 2024	11.46	11.84	10.65	10.68	49,568	-0.96(-8.25%)
Dec 11, 2024	13.14	13.14	11.42	11.64	49,963	-0.65(-5.29%)
Dec 10, 2024	11.76	12.75	11.55	12.29	89,839	+0.52(+4.42%)
Dec 09, 2024	11.77	11.95	11.34	11.77	24,245	-0.03(-0.25%)
Dec 06, 2024	11.50	12.09	11.50	11.80	35,019	+0.20(+1.72%)
Dec 05, 2024	12.63	12.87	11.26	11.60	100,151	-1.12(-8.81%)
Dec 04, 2024	12.65	13.11	12.20	12.72	71,933	+0.11(+0.87%)
Dec 03, 2024	12.75	12.87	12.08	12.61	51,526	-0.14(-1.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Artiva Biotherapeutics, Inc. - Common Stock (NQ: ARTV )

Historical Prices