Free Trial

Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

Artiva Biotherapeutics logo
$2.24 -0.06 (-2.61%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$2.24 -0.01 (-0.22%)
As of 04/17/2025 05:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artiva Biotherapeutics Stock Price Performance

5 Day
Performance
+13.13%
1 Month
Performance
-55.73%
3 Month
Performance
-65.70%
6 Month
Performance
-81.59%
Year-To-Date
Performance
-77.78%
Receive ARTV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Artiva Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter.

ARTV Stock Chart for Friday, April, 18, 2025

Artiva Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$2.24$2.24$2.27$2.15289,009 shs$54.57 million
04/17/2025$2.30$2.24
-2.61%
$2.27$2.15289,009 shs$54.57 million
04/16/2025$2.35$2.30
-2.13%
$2.35$2.10186,904 shs$56.04 million
04/15/2025$1.96$2.35
+19.90%
$2.37$1.93250,744 shs$57.25 million
04/14/2025$1.98$1.96
-1.01%
$2.00$1.84180,619 shs$47.75 million
04/11/2025$1.84$1.98
+7.61%
$1.98$1.80180,943 shs$48.24 million
04/10/2025$1.99$1.84
-7.54%
$2.02$1.79164,331 shs$44.83 million
04/09/2025$1.92$1.99
+3.65%
$2.07$1.78454,199 shs$48.48 million
04/09/2025$1.92$1.99
+3.65%
$2.07$1.78454,199 shs$48.48 million
04/08/2025$3.31$1.92
-41.99%
$2.96$1.851.32 million shs$46.78 million
04/08/2025$3.31$1.92
-41.99%
$2.96$1.851.32 million shs$46.78 million
04/07/2025$2.44$3.31
+35.66%
$4.95$2.198.96 million shs$80.64 million
04/04/2025$2.54$2.44
-3.94%
$2.53$2.2978,026 shs$59.45 million
04/03/2025$2.86$2.54
-11.19%
$2.80$2.5061,571 shs$61.88 million
04/02/2025$3.00$2.86
-4.67%
$3.18$2.7862,838 shs$69.68 million
04/01/2025$3.00$3.00$3.20$2.9266,029 shs$73.09 million
03/31/2025$3.16$3.00
-5.06%
$3.31$2.9664,656 shs$73.09 million
03/28/2025$3.54$3.16
-10.73%
$3.65$3.1580,335 shs$76.75 million
03/27/2025$3.64$3.54
-2.75%
$3.82$3.5481,089 shs$85.98 million
03/26/2025$3.99$3.64
-8.77%
$4.00$3.52124,778 shs$88.41 million
03/25/2025$3.91$3.99
+2.05%
$4.14$3.6092,571 shs$96.91 million
03/24/2025$4.27$3.91
-8.43%
$4.58$3.46180,309 shs$94.97 million
03/21/2025$4.04$4.27
+5.69%
$4.75$3.64662,714 shs$103.71 million
03/20/2025$4.44$4.04
-9.01%
$4.44$3.73132,830 shs$98.13 million
03/19/2025$5.06$4.44
-12.25%
$5.30$4.18182,087 shs$107.84 million
03/18/2025$5.87$5.06
-13.80%
$5.77$5.05112,808 shs$122.90 million
03/17/2025$5.10$5.87
+15.10%
$5.98$5.05135,011 shs$142.58 million

This page (NASDAQ:ARTV) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners