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)

10.80 +0.56 (+5.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	10.23	11.13	9.800	10.80	194,069	+0.56(+5.47%)
Apr 30, 2026	8.920	10.52	8.750	10.24	271,090	+1.52(+17.43%)
Apr 29, 2026	9.040	9.333	8.520	8.720	242,475	-0.35(-3.86%)
Apr 28, 2026	10.43	10.60	8.662	9.070	278,151	-1.68(-15.63%)
Apr 27, 2026	10.18	11.37	10.01	10.75	133,599	+0.43(+4.17%)
Apr 24, 2026	11.42	11.63	10.23	10.32	153,173	-0.98(-8.67%)
Apr 23, 2026	11.45	12.00	10.95	11.30	172,466	-0.43(-3.67%)
Apr 22, 2026	12.50	12.79	10.51	11.73	393,370	-0.81(-6.46%)
Apr 21, 2026	13.50	13.50	11.85	12.54	506,914	-0.85(-6.35%)
Apr 20, 2026	12.51	14.53	12.11	13.39	661,300	+0.84(+6.69%)
Apr 17, 2026	12.68	13.20	11.11	12.55	746,259	+0.44(+3.63%)
Apr 16, 2026	8.980	12.42	8.928	12.11	1,277,287	+3.01(+33.08%)
Apr 15, 2026	7.880	9.160	7.710	9.100	876,954	+1.61(+21.50%)
Apr 14, 2026	7.250	7.935	7.100	7.490	230,197	+0.31(+4.32%)
Apr 13, 2026	6.830	7.340	6.735	7.180	222,681	+0.37(+5.43%)
Apr 10, 2026	6.840	6.975	6.620	6.810	125,885	+0.01(+0.15%)
Apr 09, 2026	6.130	7.150	6.130	6.800	190,042	+0.61(+9.85%)
Apr 08, 2026	6.950	6.950	6.070	6.190	156,631	-0.48(-7.20%)
Apr 07, 2026	7.210	7.210	6.560	6.670	129,936	-0.62(-8.50%)
Apr 06, 2026	6.990	7.700	6.875	7.290	351,414	+0.55(+8.16%)
Apr 02, 2026	6.530	6.800	6.380	6.740	146,297	-0.01(-0.15%)
Apr 01, 2026	6.520	7.137	6.251	6.750	224,376	+0.31(+4.81%)
Mar 31, 2026	5.540	6.500	5.540	6.440	197,195	+0.99(+18.17%)
Mar 30, 2026	5.070	5.740	5.070	5.450	177,928	+0.44(+8.78%)
Mar 27, 2026	5.210	5.430	4.740	5.010	167,662	-0.15(-2.91%)
Mar 26, 2026	5.550	5.670	5.160	5.160	106,813	-0.30(-5.49%)
Mar 25, 2026	5.370	5.675	5.373	5.460	56,048	+0.23(+4.40%)
Mar 24, 2026	5.350	5.450	5.155	5.230	78,004	-0.14(-2.61%)
Mar 23, 2026	5.250	5.400	5.080	5.370	83,928	+0.05(+0.94%)
Mar 20, 2026	5.400	5.700	5.200	5.320	89,401	-0.20(-3.62%)
Mar 19, 2026	5.820	5.890	5.365	5.520	137,199	-0.28(-4.83%)
Mar 18, 2026	6.190	6.330	5.630	5.800	229,765	-0.52(-8.23%)
Mar 17, 2026	6.250	6.600	6.150	6.320	101,716	+0.14(+2.27%)
Mar 16, 2026	6.250	6.650	6.090	6.180	103,976	+0.00(+0.00%)
Mar 13, 2026	6.650	6.760	5.952	6.180	203,630	-0.57(-8.44%)
Mar 12, 2026	7.010	7.550	6.700	6.750	383,506	-0.38(-5.33%)
Mar 11, 2026	6.120	7.754	6.000	7.130	856,655	+1.05(+17.27%)
Mar 10, 2026	5.720	6.160	5.645	6.080	144,831	+0.37(+6.48%)
Mar 09, 2026	5.630	5.900	5.480	5.710	109,506	-0.03(-0.52%)
Mar 06, 2026	5.500	5.900	5.500	5.740	140,346	+0.00(+0.00%)
Mar 05, 2026	5.540	5.750	5.210	5.740	135,963	+0.28(+5.13%)
Mar 04, 2026	5.550	5.750	5.370	5.460	83,680	-0.01(-0.18%)
Mar 03, 2026	5.580	5.660	5.192	5.470	163,793	-0.30(-5.20%)

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 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