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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.040 +0.250 (+13.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.