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)

3.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2025 3.340 3.645 3.280 3.580 124,199 +0.21(+6.23%)
Nov 25, 2025 3.340 3.400 3.208 3.370 37,933 +0.06(+1.81%)
Nov 24, 2025 3.120 3.350 3.120 3.310 98,654 +0.18(+5.75%)
Nov 21, 2025 3.100 3.337 3.050 3.130 83,758 -0.04(-1.26%)
Nov 20, 2025 3.490 3.490 3.160 3.170 107,785 -0.22(-6.49%)
Nov 19, 2025 3.920 3.920 3.340 3.390 165,114 -0.50(-12.85%)
Nov 18, 2025 3.610 3.940 3.541 3.890 227,187 +0.38(+10.83%)
Nov 17, 2025 3.250 3.540 3.190 3.510 172,554 +0.26(+8.00%)
Nov 14, 2025 3.250 3.390 3.200 3.250 196,738 -0.14(-4.13%)
Nov 13, 2025 4.070 4.070 3.370 3.390 291,721 -0.59(-14.82%)
Nov 12, 2025 3.590 4.100 3.250 3.980 460,787 +0.39(+10.86%)
Nov 11, 2025 3.680 3.715 3.530 3.590 192,660 -0.07(-1.91%)
Nov 10, 2025 3.560 3.710 3.440 3.660 231,594 +0.20(+5.78%)
Nov 07, 2025 3.400 3.521 3.280 3.460 208,631 +0.02(+0.58%)
Nov 06, 2025 3.450 3.560 3.340 3.440 167,769 +0.00(+0.00%)
Nov 05, 2025 3.540 3.680 3.420 3.440 331,090 -0.15(-4.18%)
Nov 04, 2025 3.740 4.000 3.560 3.590 226,881 -0.18(-4.77%)
Nov 03, 2025 4.160 4.245 3.750 3.770 327,218 -0.40(-9.59%)
Oct 31, 2025 4.000 4.240 3.950 4.170 197,317 +0.23(+5.84%)
Oct 30, 2025 4.410 4.560 3.940 3.940 413,389 -0.45(-10.25%)
Oct 29, 2025 4.750 4.840 4.350 4.390 267,947 -0.34(-7.19%)
Oct 28, 2025 4.970 4.985 4.652 4.730 259,632 -0.31(-6.15%)
Oct 27, 2025 5.610 5.610 4.750 5.040 501,190 -0.37(-6.84%)
Oct 24, 2025 5.600 5.618 4.840 5.410 996,532 +0.57(+11.78%)
Oct 23, 2025 4.490 4.960 4.422 4.840 636,796 +0.36(+8.04%)
Oct 22, 2025 4.290 4.740 4.200 4.480 682,964 +0.12(+2.75%)
Oct 21, 2025 4.670 5.240 4.360 4.360 987,124 -0.55(-11.20%)
Oct 20, 2025 5.660 5.700 4.120 4.910 3,120,893 -1.10(-18.30%)
Oct 17, 2025 5.590 7.360 5.140 6.010 100,333,600 +3.24(+116.97%)
Oct 16, 2025 3.030 3.050 2.750 2.770 21,587,064 -0.24(-7.97%)
Oct 15, 2025 2.910 3.050 2.884 3.010 39,664 +0.14(+4.88%)
Oct 14, 2025 2.710 2.885 2.710 2.870 17,492 +0.13(+4.74%)
Oct 13, 2025 2.870 2.895 2.725 2.740 16,331 -0.07(-2.49%)
Oct 10, 2025 3.050 3.050 2.710 2.810 42,692 -0.19(-6.33%)
Oct 09, 2025 3.010 3.030 2.980 3.000 25,767 +0.00(+0.00%)
Oct 08, 2025 2.930 3.030 2.890 3.000 25,200 +0.10(+3.45%)
Oct 07, 2025 2.890 2.966 2.820 2.900 33,629 -0.03(-1.02%)
Oct 06, 2025 2.970 3.000 2.915 2.930 28,475 -0.02(-0.68%)
Oct 03, 2025 2.970 3.000 2.860 2.950 44,873 +0.00(+0.00%)
Oct 02, 2025 2.950 2.990 2.870 2.950 19,120 +0.03(+1.03%)
Oct 01, 2025 2.840 2.992 2.840 2.920 38,819 +0.05(+1.74%)
Sep 30, 2025 2.920 2.990 2.800 2.870 60,865 -0.05(-1.71%)
Sep 29, 2025 2.980 2.980 2.860 2.920 70,545 -0.04(-1.35%)
Sep 26, 2025 3.010 3.010 2.820 2.960 193,849 -0.05(-1.66%)
Sep 25, 2025 2.850 3.078 2.850 3.010 150,313 +0.13(+4.51%)
Sep 24, 2025 2.600 2.890 2.520 2.880 156,935 +0.29(+11.20%)
Sep 23, 2025 2.690 2.860 2.580 2.590 17,155 -0.11(-4.07%)
Sep 22, 2025 2.870 2.995 2.550 2.700 95,464 -0.18(-6.25%)
Sep 19, 2025 2.390 2.980 2.370 2.880 478,717 +0.50(+21.01%)
Sep 18, 2025 2.320 2.425 2.290 2.380 119,969 +0.10(+4.39%)
Sep 17, 2025 2.410 2.550 2.220 2.280 107,792 -0.09(-3.80%)
Sep 16, 2025 2.340 2.500 2.300 2.370 50,139 +0.02(+0.85%)
Sep 15, 2025 2.550 2.620 2.320 2.350 100,479 -0.20(-7.84%)
Sep 12, 2025 2.700 2.750 2.550 2.550 52,866 -0.11(-4.14%)
Sep 11, 2025 2.700 2.750 2.560 2.660 188,836 -0.04(-1.48%)
Sep 10, 2025 2.800 2.845 2.650 2.700 48,594 -0.08(-2.88%)
Sep 09, 2025 3.130 3.200 2.730 2.780 94,057 -0.31(-10.03%)
Sep 08, 2025 3.700 3.700 3.000 3.090 119,775 -0.52(-14.40%)
Sep 05, 2025 3.220 3.620 3.112 3.610 128,758 +0.50(+16.08%)
Sep 04, 2025 3.140 3.210 3.074 3.110 38,072 -0.07(-2.20%)
Sep 03, 2025 3.100 3.240 3.010 3.180 45,946 +0.09(+2.91%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.