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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.910 -0.050 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	2.960	3.170	2.890	2.910	153,551	-0.05(-1.69%)
Jul 28, 2025	3.610	3.660	2.920	2.960	355,313	-0.64(-17.78%)
Jul 25, 2025	3.500	3.710	3.250	3.600	297,953	+0.16(+4.65%)
Jul 24, 2025	3.230	3.680	3.220	3.440	300,531	+0.23(+7.17%)
Jul 23, 2025	2.600	3.250	2.600	3.210	402,517	+0.63(+24.42%)
Jul 22, 2025	2.530	2.590	2.399	2.580	99,774	+0.03(+1.18%)
Jul 21, 2025	2.420	2.598	2.420	2.550	121,183	+0.16(+6.69%)
Jul 18, 2025	2.620	2.630	2.270	2.390	322,442	-0.20(-7.72%)
Jul 17, 2025	2.390	2.720	2.390	2.590	351,453	+0.21(+8.82%)
Jul 16, 2025	2.140	2.400	2.070	2.380	139,178	+0.26(+12.26%)
Jul 15, 2025	2.180	2.260	2.040	2.120	184,392	-0.06(-2.75%)
Jul 14, 2025	2.060	2.199	2.045	2.180	298,537	+0.14(+6.86%)
Jul 11, 2025	1.770	2.070	1.770	2.040	819,687	+0.25(+13.97%)
Jul 10, 2025	1.740	1.800	1.710	1.790	495,907	+0.05(+2.87%)
Jul 09, 2025	1.700	1.780	1.690	1.740	195,730	+0.05(+2.96%)
Jul 08, 2025	1.590	1.690	1.590	1.690	240,063	+0.11(+6.96%)
Jul 07, 2025	1.620	1.640	1.550	1.580	176,051	-0.03(-1.86%)
Jul 03, 2025	1.610	1.640	1.600	1.610	78,155	+0.02(+1.26%)
Jul 02, 2025	1.540	1.610	1.531	1.590	133,073	+0.06(+3.92%)
Jul 01, 2025	1.520	1.605	1.500	1.530	170,031	+0.02(+1.32%)
Jun 30, 2025	1.500	1.570	1.480	1.510	258,590	+0.04(+2.72%)
Jun 27, 2025	1.560	1.680	1.470	1.470	2,388,254	-0.10(-6.37%)
Jun 26, 2025	1.590	1.630	1.550	1.570	194,081	-0.03(-1.88%)
Jun 25, 2025	1.610	1.660	1.595	1.600	97,847	-0.01(-0.62%)
Jun 24, 2025	1.650	1.680	1.610	1.610	235,037	-0.01(-0.62%)
Jun 23, 2025	1.600	1.780	1.580	1.620	371,704	+0.04(+2.53%)
Jun 20, 2025	1.710	1.710	1.550	1.580	421,103	-0.10(-5.95%)
Jun 18, 2025	1.820	1.900	1.671	1.680	325,228	-0.12(-6.67%)
Jun 17, 2025	2.000	2.000	1.800	1.800	230,209	-0.22(-10.89%)
Jun 16, 2025	2.030	2.050	1.920	2.020	197,872	+0.04(+2.02%)
Jun 13, 2025	2.060	2.140	1.960	1.980	176,647	-0.07(-3.41%)
Jun 12, 2025	1.970	2.150	1.890	2.050	127,084	+0.09(+4.59%)
Jun 11, 2025	2.140	2.140	1.960	1.960	174,759	-0.12(-5.77%)
Jun 10, 2025	2.110	2.190	2.030	2.080	143,128	-0.03(-1.42%)
Jun 09, 2025	2.120	2.150	2.070	2.110	57,484	+0.01(+0.48%)
Jun 06, 2025	1.980	2.140	1.960	2.100	212,213	+0.14(+7.14%)
Jun 05, 2025	1.960	2.000	1.910	1.960	82,919	-0.01(-0.51%)
Jun 04, 2025	1.910	1.990	1.910	1.970	74,451	+0.02(+1.03%)
Jun 03, 2025	1.890	1.990	1.890	1.950	121,802	+0.01(+0.52%)
Jun 02, 2025	1.970	1.994	1.840	1.940	151,058	+0.01(+0.52%)
May 30, 2025	2.040	2.040	1.880	1.930	65,522	-0.12(-5.85%)
May 29, 2025	1.930	2.060	1.870	2.050	178,464	+0.13(+6.77%)
May 28, 2025	1.980	1.980	1.900	1.920	64,201	-0.05(-2.54%)
May 27, 2025	1.970	2.030	1.955	1.970	90,778	+0.02(+1.03%)
May 23, 2025	1.920	2.080	1.910	1.950	74,241	-0.03(-1.52%)
May 22, 2025	1.912	2.060	1.880	1.980	131,610	-0.02(-1.00%)
May 21, 2025	2.110	2.150	1.990	2.000	70,037	-0.16(-7.41%)
May 20, 2025	2.040	2.160	1.990	2.160	96,136	+0.14(+6.93%)
May 19, 2025	1.990	2.140	1.935	2.020	94,513	-0.01(-0.49%)
May 16, 2025	2.100	2.170	2.020	2.030	173,950	-0.10(-4.69%)
May 15, 2025	1.850	2.220	1.800	2.130	245,086	+0.32(+17.68%)
May 14, 2025	2.040	2.096	1.800	1.810	165,594	-0.24(-11.71%)
May 13, 2025	2.150	2.150	2.030	2.050	97,572	-0.05(-2.38%)
May 12, 2025	2.110	2.230	2.055	2.100	152,268	+0.02(+0.96%)
May 09, 2025	2.170	2.230	2.080	2.080	112,043	-0.10(-4.59%)
May 08, 2025	2.170	2.280	2.070	2.180	159,621	+0.08(+3.81%)
May 07, 2025	1.960	2.150	1.920	2.100	189,129	+0.18(+9.38%)
May 06, 2025	2.210	2.259	1.870	1.920	266,144	-0.29(-13.12%)
May 05, 2025	2.430	2.480	2.140	2.210	276,484	-0.23(-9.43%)
May 02, 2025	2.380	2.560	2.290	2.440	244,634	+0.07(+2.95%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices