ARTV - Artiva Biotherapeutics Inc
5.74
0 0%
Share volume: 140,014
Last Updated: 03-06-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$5.74
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.50 | $5.50 | $5.90 | $5.90 | $5.50 | $5.50 | $5.74 | $5.74 | 140,014 | $140,014.00 |
| 03-05-2026 | $5.54 | $5.54 | $5.75 | $5.75 | $5.21 | $5.21 | $5.74 | $5.74 | 135,983 | $135,983.00 |
| 03-04-2026 | $5.55 | $5.55 | $5.75 | $5.75 | $5.37 | $5.37 | $5.46 | $5.46 | 83,810 | $83,810.00 |
| 03-03-2026 | $5.58 | $5.58 | $5.66 | $5.66 | $5.19 | $5.19 | $5.47 | $5.47 | 165,798 | $165,798.00 |
| 03-02-2026 | $5.47 | $5.47 | $5.78 | $5.78 | $5.24 | $5.24 | $5.77 | $5.77 | 260,579 | $260,579.00 |
| 02-27-2026 | $5.42 | $5.42 | $6.07 | $6.07 | $5.30 | $5.30 | $5.82 | $5.82 | 241,969 | $241,969.00 |
| 02-26-2026 | $5.00 | $5.00 | $5.60 | $5.60 | $4.89 | $4.89 | $5.45 | $5.45 | 195,000 | $195,000.00 |
| 02-25-2026 | $5.07 | $5.07 | $5.07 | $5.07 | $4.86 | $4.86 | $5.03 | $5.03 | 120,946 | $120,946.00 |
| 02-24-2026 | $4.75 | $4.75 | $5.15 | $5.15 | $4.72 | $4.72 | $5.02 | $5.02 | 125,585 | $125,585.00 |
| 02-23-2026 | $4.59 | $4.59 | $5.00 | $5.00 | $4.48 | $4.48 | $4.80 | $4.80 | 113,136 | $113,136.00 |