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)

2.100 +0.140 (+7.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	2.390	2.420	2.320	2.370	86,168	-0.02(-0.84%)
Apr 30, 2025	2.420	2.420	2.280	2.390	107,927	-0.06(-2.45%)
Apr 29, 2025	2.450	2.470	2.397	2.450	154,454	+0.00(+0.00%)
Apr 28, 2025	2.470	2.470	2.270	2.450	187,052	-0.02(-0.81%)
Apr 25, 2025	2.460	2.520	2.360	2.470	247,551	+0.02(+0.82%)
Apr 24, 2025	2.480	2.490	2.311	2.450	127,202	+0.00(+0.00%)
Apr 23, 2025	2.450	2.550	2.400	2.450	321,862	+0.00(+0.00%)
Apr 22, 2025	2.400	2.520	2.370	2.450	369,442	+0.05(+2.08%)
Apr 21, 2025	2.270	2.520	2.210	2.400	371,232	+0.16(+7.14%)
Apr 17, 2025	2.260	2.270	2.150	2.240	289,420	-0.06(-2.61%)
Apr 16, 2025	2.290	2.349	2.100	2.300	186,909	-0.05(-2.13%)
Apr 15, 2025	2.030	2.370	1.931	2.350	251,209	+0.39(+19.90%)
Apr 14, 2025	2.000	2.001	1.840	1.960	180,619	-0.02(-1.01%)
Apr 11, 2025	1.820	1.980	1.800	1.980	181,288	+0.14(+7.61%)
Apr 10, 2025	1.920	2.020	1.790	1.840	164,474	-0.15(-7.54%)
Apr 09, 2025	1.860	2.070	1.780	1.990	455,408	+0.07(+3.65%)
Apr 08, 2025	2.900	2.957	1.850	1.920	1,329,824	-1.39(-41.99%)
Apr 07, 2025	2.290	4.950	2.190	3.310	8,972,323	+0.87(+35.66%)
Apr 04, 2025	2.420	2.530	2.290	2.440	78,028	-0.10(-3.94%)
Apr 03, 2025	2.710	2.800	2.500	2.540	61,571	-0.32(-11.19%)
Apr 02, 2025	3.000	3.000	2.780	2.860	62,839	-0.14(-4.67%)

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