ARTV Quote, Trading Chart, Artiva Biotherapeutics Inc.
Stock Information
| Company Name: |
Artiva Biotherapeutics Inc. |
| Stock Symbol: |
ARTV |
| Market: |
NASDAQ |
| Website: |
artivabio.com |
Get ARTV Alerts
News, Short Squeeze, Breakout and More Instantly...
ARTV Quote
| Last: | $11.56 |
| Change Percent: | 2.85% |
| Open: | $11.24 |
| Previous Close: | $11.56 |
| High: | $11.57 |
| Low: | $10.8 |
| Volume: | 187,698 |
| Last Trade Date Time: | 08/14/2026 03:45:27 pm |
| Quotes are delayed by 15 to 20 minutes. |
ARTV Chart
Last Twenty Trading Days
| Date: | 2026-08-14 |
| Open: | $11.24 |
| Close: | $11.56 |
| High: | $11.57 |
| Low: | $10.8 |
| Volume: | 187,698 |
| Date: | 2026-08-13 |
| Open: | $11.59 |
| Close: | $11.24 |
| High: | $11.7588 |
| Low: | $11.22 |
| Volume: | 189,589 |
| Date: | 2026-08-12 |
| Open: | $11.74 |
| Close: | $11.67 |
| High: | $12.1 |
| Low: | $11.5601 |
| Volume: | 206,817 |
| Date: | 2026-08-11 |
| Open: | $11.18 |
| Close: | $12.2269 |
| High: | $12.27 |
| Low: | $11.02 |
| Volume: | 311,018 |
| Date: | 2026-08-10 |
| Open: | $11.12 |
| Close: | $11.135 |
| High: | $11.46 |
| Low: | $11.02 |
| Volume: | 114,802 |
| Date: | 2026-08-07 |
| Open: | $11.625 |
| Close: | $11.26 |
| High: | $11.98 |
| Low: | $10.75 |
| Volume: | 168,064 |
| Date: | 2026-08-06 |
| Open: | $11.52 |
| Close: | $11.605 |
| High: | $12.06 |
| Low: | $11.38 |
| Volume: | 259,439 |
| Date: | 2026-08-05 |
| Open: | $11.15 |
| Close: | $11.51 |
| High: | $11.74 |
| Low: | $10.58 |
| Volume: | 450,807 |
| Date: | 2026-08-04 |
| Open: | $10.6 |
| Close: | $11.11 |
| High: | $11.29 |
| Low: | $10.4 |
| Volume: | 326,740 |
| Date: | 2026-08-03 |
| Open: | $10 |
| Close: | $10.59 |
| High: | $10.59 |
| Low: | $9.9 |
| Volume: | 432,957 |
| Date: | 2026-07-31 |
| Open: | $10.25 |
| Close: | $10.06 |
| High: | $10.406 |
| Low: | $9.6749 |
| Volume: | 276,906 |
| Date: | 2026-07-30 |
| Open: | $10 |
| Close: | $10.415 |
| High: | $10.5934 |
| Low: | $10 |
| Volume: | 187,914 |
| Date: | 2026-07-29 |
| Open: | $10.69 |
| Close: | $10.04 |
| High: | $10.79 |
| Low: | $9.98 |
| Volume: | 284,504 |
| Date: | 2026-07-28 |
| Open: | $10.3 |
| Close: | $10.35 |
| High: | $10.635 |
| Low: | $9.97 |
| Volume: | 291,225 |
| Date: | 2026-07-27 |
| Open: | $10 |
| Close: | $10.36 |
| High: | $10.675 |
| Low: | $9.93 |
| Volume: | 234,983 |
| Date: | 2026-07-24 |
| Open: | $10.52 |
| Close: | $10.06 |
| High: | $11.3 |
| Low: | $9.74 |
| Volume: | 467,221 |
| Date: | 2026-07-23 |
| Open: | $9.71 |
| Close: | $10.125 |
| High: | $10.22 |
| Low: | $9.31 |
| Volume: | 216,317 |
| Date: | 2026-07-22 |
| Open: | $9.93 |
| Close: | $10.16 |
| High: | $10.3 |
| Low: | $9.6301 |
| Volume: | 363,441 |
| Date: | 2026-07-21 |
| Open: | $9.78 |
| Close: | $9.78 |
| High: | $9.9 |
| Low: | $9.0435 |
| Volume: | 400,503 |
| Date: | 2026-07-20 |
| Open: | $9.82 |
| Close: | $9.265 |
| High: | $10 |
| Low: | $9.26 |
| Volume: | 148,705 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.