ARTV - Artiva Biotherapeutics, Inc.
11.3
-0.430 -3.805%
Share volume: 172,442
Last Updated: 04-23-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$11.73
-0.43
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $11.45 | $11.45 | $12.00 | $12.00 | $10.95 | $10.95 | $11.30 | $11.30 | 172,442 | $172,442.00 |
| 04-22-2026 | $12.50 | $12.50 | $12.79 | $12.79 | $10.51 | $10.51 | $11.73 | $11.73 | 393,400 | $393,400.00 |
| 04-21-2026 | $13.50 | $13.50 | $13.50 | $13.50 | $11.85 | $11.85 | $12.54 | $12.54 | 509,604 | $509,604.00 |
| 04-20-2026 | $12.51 | $12.51 | $14.53 | $14.53 | $12.11 | $12.11 | $13.39 | $13.39 | 661,307 | $661,307.00 |
| 04-17-2026 | $12.68 | $12.68 | $13.20 | $13.20 | $11.11 | $11.11 | $12.55 | $12.55 | 746,258 | $746,258.00 |
| 04-16-2026 | $8.98 | $8.98 | $12.42 | $12.42 | $8.93 | $8.93 | $12.11 | $12.11 | 1,278,003 | $1,278,003.00 |
| 04-15-2026 | $7.88 | $7.88 | $9.16 | $9.16 | $7.71 | $7.71 | $9.10 | $9.10 | 877,845 | $877,845.00 |
| 04-14-2026 | $7.25 | $7.25 | $7.94 | $7.94 | $7.10 | $7.10 | $7.49 | $7.49 | 230,203 | $230,203.00 |
| 04-13-2026 | $6.83 | $6.83 | $7.34 | $7.34 | $6.74 | $6.74 | $7.18 | $7.18 | 222,720 | $222,720.00 |
| 04-10-2026 | $6.84 | $6.84 | $6.98 | $6.98 | $6.62 | $6.62 | $6.81 | $6.81 | 125,885 | $125,885.00 |