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)

3.890 -0.260 (-6.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	4.170	4.220	3.720	3.890	338,697	-0.26(-6.27%)
Jan 29, 2026	4.430	4.530	4.100	4.150	236,862	-0.32(-7.16%)
Jan 28, 2026	4.930	4.930	4.470	4.470	167,674	-0.38(-7.84%)
Jan 27, 2026	4.680	4.930	4.500	4.850	167,301	+0.17(+3.63%)
Jan 26, 2026	4.800	4.830	4.620	4.680	75,657	-0.10(-2.09%)
Jan 23, 2026	4.980	4.981	4.750	4.780	174,843	-0.17(-3.43%)
Jan 22, 2026	4.830	4.970	4.750	4.950	208,439	+0.20(+4.21%)
Jan 21, 2026	4.660	5.100	4.600	4.750	323,299	+0.13(+2.81%)
Jan 20, 2026	4.320	4.690	4.200	4.620	196,173	+0.20(+4.52%)
Jan 16, 2026	4.400	4.480	4.310	4.420	145,216	-0.04(-0.90%)
Jan 15, 2026	4.810	4.810	4.400	4.460	194,669	-0.32(-6.69%)
Jan 14, 2026	4.550	4.850	4.520	4.780	159,967	+0.18(+3.91%)
Jan 13, 2026	4.970	4.970	4.530	4.600	275,318	-0.28(-5.74%)
Jan 12, 2026	4.860	5.160	4.779	4.880	654,884	+0.02(+0.51%)
Jan 09, 2026	4.600	4.900	4.500	4.855	250,202	+0.28(+6.00%)
Jan 08, 2026	4.640	4.680	4.440	4.580	132,838	-0.02(-0.43%)
Jan 07, 2026	4.380	4.680	4.380	4.600	280,013	+0.19(+4.31%)
Jan 06, 2026	4.130	4.500	4.130	4.410	197,163	+0.24(+5.76%)
Jan 05, 2026	4.250	4.305	4.120	4.170	129,199	-0.06(-1.42%)
Jan 02, 2026	4.330	4.430	4.100	4.230	131,906	-0.06(-1.40%)
Dec 31, 2025	4.250	4.330	4.180	4.290	118,920	+0.11(+2.63%)
Dec 30, 2025	4.480	4.522	4.180	4.180	111,585	-0.25(-5.64%)
Dec 29, 2025	4.270	4.500	4.170	4.430	181,915	+0.25(+5.98%)
Dec 26, 2025	4.320	4.351	4.170	4.180	178,800	-0.12(-2.79%)
Dec 24, 2025	4.300	4.460	4.150	4.300	163,742	+0.03(+0.70%)
Dec 23, 2025	4.460	4.460	4.130	4.270	284,509	-0.19(-4.26%)
Dec 22, 2025	4.810	4.810	4.420	4.460	294,847	-0.28(-5.91%)
Dec 19, 2025	4.640	5.080	4.640	4.740	653,561	+0.09(+1.94%)
Dec 18, 2025	4.420	4.750	4.370	4.650	492,117	+0.33(+7.64%)
Dec 17, 2025	4.550	4.587	4.000	4.320	826,853	-0.23(-5.05%)
Dec 16, 2025	6.170	6.300	4.360	4.550	3,284,374	-1.75(-27.78%)
Dec 15, 2025	4.090	7.250	4.080	6.300	47,599,176	+3.00(+90.91%)
Dec 12, 2025	3.180	3.300	3.080	3.300	80,777	+0.16(+5.10%)
Dec 11, 2025	3.110	3.300	3.050	3.140	125,678	+0.07(+2.28%)
Dec 10, 2025	3.130	3.150	3.000	3.070	136,359	-0.05(-1.60%)
Dec 09, 2025	3.100	3.290	2.960	3.120	135,475	+0.04(+1.30%)
Dec 08, 2025	3.360	3.518	3.000	3.080	277,725	-0.28(-8.33%)
Dec 05, 2025	3.800	3.800	3.320	3.360	142,863	-0.42(-10.99%)
Dec 04, 2025	3.550	3.790	3.510	3.775	61,951	+0.19(+5.45%)
Dec 03, 2025	3.360	3.620	3.280	3.580	64,997	+0.24(+7.19%)
Dec 02, 2025	3.530	3.530	3.301	3.340	49,089	-0.13(-3.75%)

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