Artiva Biotherapeutics Inc Historical Data - ARTV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.35	12	11.25	12.67	10.74	41220	11.51762931	CS
4	1.67	15.2790484904	10.93	15.49	9.68	52792	11.86798323	CS
12	1.57	14.2339075249	11.03	17.31	9.68	138562	12.50236806	CS
26	-3.4	-21.25	16	17.31	9.68	134453	12.15877474	CS
52	-3.4	-21.25	16	17.31	9.68	134453	12.15877474	CS
156	-3.4	-21.25	16	17.31	9.68	134453	12.15877474	CS
260	-3.4	-21.25	16	17.31	9.68	134453	12.15877474	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	12.6	0.39	3.19	12.41	12.92	12.365	26399
1732664100	12.21	0.4	3.39	11.75	12.53	11.6148	45148
1732577700	11.81	0.61	5.45	11.51	12.54	11.29	77485
1732318500	11.2	0.32	2.99	10.825	11.98	10.79	36460
1732232100	10.875	-0.09	-0.78	11.2504	11.52	10.74	25414
1732145700	10.96	-0.34	-3.01	11.37	11.57	10.9	25275
1732059300	11.3	0.99	9.60	10.39	11.4	10.39	67746
1731972900	10.31	0.25	2.49	10.06	10.705	10	45002
1731713700	10.06	-0.45	-4.28	10.51	10.5411	10.01	94980
1731627300	10.51	-1.19	-10.17	12.17	12.17	10.5	47998
1731540900	11.7	-1.37	-10.48	13.9	13.9	11.7	31984
1731454500	13.07	-0.31	-2.32	13.49	13.52	12.41	62206
1731368100	13.38	0.27	2.06	12.26	13.76	12.18	68396
1731108900	13.11	-0.85	-6.09	13.99	14.22	12.28	61939
1731022500	13.96	-0.51	-3.52	13.9426	15.49	13.87	80620
1730936100	14.47	2.57	21.60	12	14.97	12	97817
1730849700	11.9	0.71	6.34	11.22	11.97	10.71	30127
1730763300	11.19	0.47	4.38	10.77	11.3	10.5	25730
1730500500	10.72	0.58	5.72	10.38	10.73	10.01	34352
1730414100	10.14	-0.01	-0.10	10.1999	10.49	9.68	41948
1730327700	10.15	-0.71	-6.54	10.98	11.16	10.15	63147
1730241300	10.86	0.26	2.45	10.18	10.95	10.18	46835
1730154900	10.6	0.14	1.34	10.69	11.015	9.985	52352
1729895700	10.46	0.3	2.95	10.2	11.03	10.055	46670
1729809300	10.16	-0.79	-7.21	11.02	11.02	10	84555
1729722900	10.95	-0.35	-3.10	11.25	11.28	10.49	102161
1729636500	11.3	0.82	7.82	10.38	11.74	10.15	83801
1729550100	10.48	-1.69	-13.89	12.28	12.8	10.33	89667
1729290900	12.17	-0.61	-4.77	12.76	13.58	11.49	105961
1729204500	12.78	-0.82	-6.03	13.69	14.0383	12.285	70948
1729118100	13.6	1.03	8.19	12.34	13.95	11.93	107182
1729031700	12.57	-1.72	-12.04	14.4	14.75	12.125	183094
1728945300	14.29	-0.81	-5.36	15.29	15.29	14.22	41054
1728686100	15.1	0.95	6.71	14.18	16.87	13.765	101157
1728599700	14.15	-0.67	-4.52	14.61	14.985	13.72	40151
1728513300	14.82	-0.04	-0.27	15.1	15.16	14.4386	54011
1728426900	14.86	0.35	2.41	14.31	14.89	14.31	22073
1728340500	14.51	-1.32	-8.34	15.84	15.8462	14.3	49764
1728081300	15.83	0.43	2.79	15.68	16.295	15.09	36224
1727994900	15.4	-0.32	-2.04	15.33	16.559999	15.17	62527
1727908500	15.72	0.3	1.95	15.22	16.66	15.22	68197
1727822100	15.42	-0.03	-0.19	15.42	17.31	15.24	133735
1727735520	15.45	1.44	10.28	14.39	15.57	14.39	127374
1727476500	14.01	0.69	5.18	13.41	14.21	13.295	62508
1727390100	13.32	-1.79	-11.85	15.35	15.4757	13.2578	137490
1727303700	15.11	2.29	17.86	12.75	15.328	12.415	310608
1727217300	12.82	0.27	2.15	12.66	12.84	12.08	370361
1727130900	12.55	0.09	0.72	12.49	12.77	12.29	367740
1726871700	12.46	0.73	6.22	11.58	12.6	11.25	2882746
1726785300	11.73	-0.17	-1.43	11.75	12.12	11.21	286613
1726698900	11.9	0.95	8.68	11.27	12.29	11.2	250769
1726612500	10.95	1.15	11.73	9.95	11.27	9.8	136603
1726526100	9.8	-0.16	-1.61	9.96	10.7	9.7899999	96600
1726266900	9.96	-0.78	-7.26	10.72	10.89	9.92	69354
1726180500	10.74	-0.78	-6.77	11.66	12.05	10.74	81359
1726094100	11.52	-0.27	-2.29	11.88	12.155	11.5	79811
1726007700	11.79	-0.21	-1.75	12.1899	12.21	11.72	86617
1725921300	12	-0.02	-0.17	12	12.32	11.5493	165355
1725662100	12.02	0.11	0.92	11.71	12.05	11.71	65715
1725575700	11.91	0.53	4.66	11.6599	12.07	11.2	66498
1725489300	11.38	0.37	3.36	11.03	11.55	10.9159	66315
1725402900	11.01	-0.53	-4.59	11.5726	11.6699	10.53	66162
1725057300	11.54	0.24	2.12	10.86	11.59	10	76292
1724970900	11.3	0.37	3.39	11.1	11.5	11	56513
1724884500	10.93	0.25	2.34	10.53	10.97	10.53	75668

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Artiva Biotherapeutics Inc (ARTV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Artiva Biotherapeutics Inc (ARTV) Historical

Artiva Biotherapeutics Inc (ARTV)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%