Free Trial

Artiva Biotherapeutics (ARTV) Stock Chart & Stock Price History

Artiva Biotherapeutics logo
$2.44 +0.07 (+2.95%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$2.50 +0.06 (+2.25%)
As of 05/2/2025 07:23 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Artiva Biotherapeutics Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-3.94%
3 Month
Performance
-50.10%
6 Month
Performance
-77.24%
Year-To-Date
Performance
-75.79%
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 Saturday, May, 3, 2025

Artiva Biotherapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.37$2.44
+2.95%
$2.56$2.29244,631 shs$59.45 million
05/01/2025$2.39$2.37
-0.84%
$2.42$2.3286,133 shs$57.74 million
04/30/2025$2.45$2.39
-2.45%
$2.42$2.28107,927 shs$58.23 million
04/29/2025$2.45$2.45$2.47$2.40154,449 shs$59.69 million
04/28/2025$2.47$2.45
-0.81%
$2.47$2.27187,037 shs$59.69 million
04/25/2025$2.45$2.47
+0.82%
$2.52$2.36247,548 shs$60.18 million
04/24/2025$2.45$2.45$2.49$2.31126,635 shs$59.69 million
04/23/2025$2.45$2.45$2.55$2.40321,858 shs$59.69 million
04/22/2025$2.40$2.45
+2.08%
$2.52$2.37369,417 shs$59.69 million
04/21/2025$2.24$2.40
+7.14%
$2.52$2.21370,728 shs$58.47 million
04/18/2025$2.24$2.24$2.27$2.15289,009 shs$54.57 million
04/17/2025$2.30$2.24
-2.61%
$2.27$2.15289,009 shs$54.57 million
04/16/2025$2.35$2.30
-2.13%
$2.35$2.10186,904 shs$56.04 million
04/15/2025$1.96$2.35
+19.90%
$2.37$1.93250,744 shs$57.25 million
04/14/2025$1.98$1.96
-1.01%
$2.00$1.84180,619 shs$47.75 million
04/11/2025$1.84$1.98
+7.61%
$1.98$1.80180,943 shs$48.24 million
04/10/2025$1.99$1.84
-7.54%
$2.02$1.79164,331 shs$44.83 million
04/09/2025$1.92$1.99
+3.65%
$2.07$1.78454,199 shs$48.48 million
04/09/2025$1.92$1.99
+3.65%
$2.07$1.78454,199 shs$48.48 million
04/08/2025$3.31$1.92
-41.99%
$2.96$1.851.32 million shs$46.78 million
04/08/2025$3.31$1.92
-41.99%
$2.96$1.851.32 million shs$46.78 million
04/07/2025$2.44$3.31
+35.66%
$4.95$2.198.96 million shs$80.64 million
04/04/2025$2.54$2.44
-3.94%
$2.53$2.2978,026 shs$59.45 million
04/03/2025$2.86$2.54
-11.19%
$2.80$2.5061,571 shs$61.88 million
04/02/2025$3.00$2.86
-4.67%
$3.18$2.7862,838 shs$69.68 million

This page (NASDAQ:ARTV) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners