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)

6.670 -0.620 (-8.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	5.470	5.780	5.240	5.770	260,301	-0.05(-0.86%)
Feb 27, 2026	5.420	6.070	5.300	5.820	241,969	+0.37(+6.79%)
Feb 26, 2026	5.000	5.600	4.893	5.450	194,681	+0.42(+8.35%)
Feb 25, 2026	5.070	5.070	4.860	5.030	120,946	+0.01(+0.20%)
Feb 24, 2026	4.750	5.150	4.720	5.020	125,530	+0.22(+4.58%)
Feb 23, 2026	4.590	5.000	4.481	4.800	113,070	+0.12(+2.56%)
Feb 20, 2026	4.530	4.690	4.441	4.680	129,692	+0.15(+3.31%)
Feb 19, 2026	4.160	4.660	4.070	4.530	241,174	+0.38(+9.16%)
Feb 18, 2026	4.070	4.270	4.010	4.150	63,480	+0.04(+0.97%)
Feb 17, 2026	3.960	4.200	3.870	4.110	82,990	+0.11(+2.75%)
Feb 13, 2026	4.000	4.140	3.890	4.000	39,960	+0.01(+0.25%)
Feb 12, 2026	3.890	4.110	3.735	3.990	167,961	+0.14(+3.64%)
Feb 11, 2026	3.900	3.940	3.680	3.850	114,451	-0.04(-1.03%)
Feb 10, 2026	3.860	4.100	3.810	3.890	112,449	+0.15(+4.01%)
Feb 09, 2026	4.030	4.030	3.620	3.740	144,417	-0.29(-7.20%)
Feb 06, 2026	4.050	4.130	3.900	4.030	145,054	+0.16(+4.13%)
Feb 05, 2026	3.970	4.160	3.750	3.870	156,392	-0.15(-3.73%)
Feb 04, 2026	4.200	4.200	3.850	4.020	120,949	-0.12(-2.90%)
Feb 03, 2026	4.190	4.230	4.010	4.140	173,384	-0.04(-0.96%)

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