Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

$10.49

+0.53 (+5.32%)

(As of 12:06 PM ET)

Artiva Biotherapeutics Stock Price Performance

5 Day Performance: -13.54%
1 Month Performance: -14.87%

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

Ad Behind the Markets

"Doomsday indicator” flashing for the first time since the Great Depression...

It's been a bloodbath in the markets. The seven most valuable US tech companies lost a combined $1 trillion - in a single day. And things could get a lot worse...

Click here to discover how Wall Street insiders are quietly preparing for a market crash >>>

ARTV Stock Chart for Monday, September, 16, 2024

Artiva Biotherapeutics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/13/2024	$10.74	$9.96 -7.26%	$11.20	$9.92	74,985 shs	$241.93 million
09/12/2024	$11.52	$10.74 -6.77%	$12.05	$10.74	82,014 shs	$260.88 million
09/11/2024	$11.79	$11.52 -2.29%	$12.16	$11.50	79,811 shs	$279.82 million
09/10/2024	$12.00	$11.79 -1.75%	$12.21	$11.72	86,995 shs	$286.38 million
09/09/2024	$12.02	$12.00 -0.17%	$12.32	$11.55	165,355 shs	$291.48 million
09/06/2024	$11.91	$12.02 +0.92%	$12.05	$11.71	65,745 shs	$279.83 million
Get the Latest News and Ratings for ARTV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Artiva Biotherapeutics and its competitors with MarketBeat's FREE daily newsletter.
09/05/2024	$11.38	$11.91 +4.66%	$12.07	$11.27	66,989 shs	$277.27 million
09/04/2024	$11.01	$11.38 +3.36%	$11.55	$10.98	66,315 shs	$264.93 million
09/03/2024	$11.54	$11.01 -4.59%	$11.67	$10.53	66,844 shs	$256.31 million
09/02/2024	$11.54	$11.54	$11.59	$10.00	76,200 shs	$268.65 million
08/30/2024	$11.30	$11.54 +2.12%	$11.59	$10.00	76,292 shs	$268.65 million
08/29/2024	$10.93	$11.30 +3.39%	$11.50	$11.00	56,513 shs	$263.06 million
08/28/2024	$10.68	$10.93 +2.34%	$10.97	$10.53	75,668 shs	$254.45 million
08/27/2024	$10.77	$10.68 -0.84%	$10.78	$10.55	23,530 shs	$248.63 million
08/26/2024	$10.00	$10.77 +7.70%	$10.98	$10.02	151,379 shs	$250.73 million
08/23/2024	$9.97	$10.00 +0.30%	$10.09	$9.71	65,316 shs	$232.80 million
08/22/2024	$10.07	$9.97 -0.99%	$10.26	$9.89	43,634 shs	$232.10 million
08/21/2024	$10.09	$10.07 -0.20%	$10.52	$10.00	35,447 shs	$234.43 million
08/20/2024	$10.42	$10.09 -3.17%	$10.72	$10.03	85,659 shs	$234.90 million
08/19/2024	$11.70	$10.42 -10.94%	$11.64	$10.42	125,533 shs	$242.58 million
08/16/2024	$11.36	$11.70 +2.99%	$11.70	$11.05	164,188 shs	$272.38 million
08/15/2024	$11.43	$11.36 -0.61%	$11.40	$11.00	190,519 shs	$264.46 million
08/14/2024	$11.20	$11.43 +2.05%	$11.43	$10.98	115,390 shs	$266.09 million
08/13/2024	$11.22	$11.20 -0.18%	$11.27	$10.92	208,381 shs	$260.74 million
08/12/2024	$11.30	$11.22 -0.71%	$11.30	$10.50	142,358 shs	$261.20 million
08/09/2024	$11.00	$11.30 +2.73%	$11.40	$10.73	148,747 shs	$263.06 million
08/08/2024	$11.30	$11.00 -2.65%	$11.21	$10.89	97,266 shs	$256.08 million
08/07/2024	$11.09	$11.30 +1.89%	$11.45	$10.80	98,401 shs	$263.06 million
08/06/2024	$11.10	$11.09 -0.09%	$11.50	$10.99	77,007 shs	$258.18 million
08/05/2024	$11.69	$11.10 -5.05%	$11.51	$11.01	99,896 shs	$258.41 million
08/02/2024	$11.59	$11.69 +0.86%	$11.70	$11.25	112,484 shs	$272.14 million
08/01/2024	$11.80	$11.59 -1.78%	$11.80	$11.51	53,504 shs	$269.82 million
07/31/2024	$11.67	$11.80 +1.11%	$11.89	$11.51	82,708 shs	$274.70 million
07/30/2024	$11.89	$11.67 -1.85%	$11.85	$11.41	87,226 shs	$271.68 million
07/29/2024	$12.00	$11.89 -0.92%	$12.09	$11.01	182,899 shs	$276.80 million
07/26/2024	$11.91	$12.00 +0.76%	$12.02	$11.50	212,935 shs	$0.00
07/25/2024	$11.80	$11.91 +0.93%	$12.25	$11.12	154,266 shs	$0.00
07/24/2024	$12.01	$11.80 -1.75%	$12.92	$11.75	64,870 shs	$0.00
07/23/2024	$11.77	$12.01 +2.04%	$13.25	$11.80	109,580 shs	$0.00
07/22/2024	N/A	$11.77	$12.26	$11.71	342,563 shs	$0.00
War on Elon Escalates… (Ad) Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adoption of this technology for decades. By doing so he has put himself in the crosshairs of an ideological war with the global elites. And yet, while this new technology threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth. Click here to learn how you can benefit from its widespread distribution.