Free Trial

Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

Artiva Biotherapeutics logo
$3.06 -0.11 (-3.32%)
As of 10:21 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Artiva Biotherapeutics Stock Price Performance

5 Day
Performance
-16.07%
1 Month
Performance
-26.39%
3 Month
Performance
-69.69%
6 Month
Performance
-80.23%
Year-To-Date
Performance
-69.69%
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 Monday, March, 31, 2025

Remove Ads

Artiva Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/14/2025$5.60$5.10
-8.93%
$5.86$4.81112,185 shs$136.02 million
03/13/2025$6.25$5.60
-10.40%
$6.33$5.5499,329 shs$136.02 million
03/12/2025$5.90$6.25
+5.93%
$6.54$5.86128,869 shs$151.81 million
03/11/2025$5.31$5.90
+11.11%
$5.94$5.2484,118 shs$143.31 million
03/10/2025$5.36$5.31
-0.93%
$5.54$5.0582,159 shs$128.98 million
03/07/2025$5.10$5.36
+5.10%
$5.40$5.00126,870 shs$130.19 million
03/06/2025$4.49$5.10
+13.59%
$5.15$4.24103,315 shs$123.87 million
03/05/2025$4.39$4.49
+2.28%
$4.53$4.1656,238 shs$109.06 million
03/04/2025$3.92$4.39
+11.99%
$4.75$3.88229,623 shs$106.63 million
03/03/2025$4.15$3.92
-5.54%
$4.17$3.8294,547 shs$95.21 million
02/28/2025$3.76$4.15
+10.37%
$4.15$3.6260,212 shs$100.80 million

This page (NASDAQ:ARTV) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners