ARTV
ARTIVA BIOTHRP (ARTV)
NASDAQ
$10.20-$0.02 (-0.20%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $499.7M
    Market Cap
  • 300.78%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -13.24%
    Low Price$10.22
    High Price$11.94
  • 3 Months
    +27.75%
    Low Price$8.83
    High Price$11.94
  • 1 Year
    +300.78%
    Low Price$2.28
    High Price$13.39
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
10.49
10.61
10.10
10.22
-1.92%
228,437
09/10/2026
10.70
10.93
10.36
10.42
-3.43%
449,476
09/09/2026
10.78
11.15
10.73
10.79
-0.83%
325,338
09/08/2026
10.83
11.16
10.70
10.88
-2.77%
211,672
09/04/2026
11.02
11.34
10.94
11.19
+0.58%
168,592
09/03/2026
11.34
11.35
10.98
11.13
-1.64%
365,624
09/02/2026
11.26
11.51
11.05
11.31
+0.27%
306,518
09/01/2026
11.00
11.36
10.88
11.28
-0.18%
268,855
08/31/2026
11.01
11.35
10.88
11.30
+1.89%
249,844
08/28/2026
11.78
11.80
11.00
11.09
-7.12%
223,493
08/27/2026
11.72
12.08
11.56
11.94
+1.44%
218,273
08/26/2026
11.75
11.93
11.60
11.77
0.00%
262,556
08/25/2026
11.60
11.91
11.53
11.77
+2.17%
266,361
08/24/2026
10.83
11.70
10.49
11.52
+5.40%
307,236
08/21/2026
11.26
11.60
10.76
10.93
-1.89%
199,424
08/20/2026
11.50
11.58
10.93
11.14
-4.79%
319,084
08/19/2026
11.69
11.85
11.21
11.70
+0.17%
457,997
08/18/2026
11.52
12.00
11.52
11.68
-0.51%
261,929
08/17/2026
11.45
11.84
11.10
11.74
+2.53%
288,779
08/14/2026
11.24
11.59
10.80
11.45
+1.33%
264,416
08/13/2026
11.59
11.76
11.22
11.30
-1.99%
253,286
08/12/2026
11.74
12.10
11.51
11.53
-2.12%
275,200
08/11/2026
11.18
12.27
11.02
11.78
+4.99%
456,610
08/10/2026
11.12
11.46
11.02
11.22
-0.44%
178,961
08/07/2026
11.63
11.98
10.75
11.27
-2.68%
214,689
08/06/2026
11.52
12.06
11.38
11.58
-0.09%
321,639
08/06/2026
-$0.63 Earnings
08/05/2026
11.15
11.74
10.58
11.59
+4.70%
548,572
08/04/2026
10.60
11.29
10.40
11.07
+2.88%
411,217
08/03/2026
10.00
10.81
9.90
10.76
+6.53%
572,393
07/31/2026
10.25
10.41
9.67
10.10
-3.16%
361,923
07/30/2026
10.00
10.59
10.00
10.43
+4.09%
230,874
07/29/2026
10.69
10.79
9.83
10.02
-4.84%
392,700
07/28/2026
10.30
10.64
9.97
10.53
+2.03%
357,938
07/27/2026
10.00
10.68
9.93
10.32
+2.89%
281,103
07/24/2026
10.52
11.30
9.74
10.03
-0.99%
568,061
07/23/2026
9.71
10.22
9.31
10.13
+1.10%
255,406
07/22/2026
9.93
10.30
9.63
10.02
+0.20%
430,405
07/21/2026
9.78
10.06
9.04
10.00
+9.29%
517,978
07/20/2026
9.82
10.00
9.15
9.15
-6.25%
195,873
07/17/2026
8.89
10.12
8.75
9.76
+7.96%
360,176
07/16/2026
9.90
9.90
8.88
9.04
-8.87%
626,137
07/15/2026
9.52
10.00
9.20
9.92
+6.10%
456,241
07/14/2026
8.87
9.70
8.75
9.35
+4.70%
415,567
07/13/2026
9.53
9.53
8.78
8.93
-7.37%
438,309
07/10/2026
9.42
9.75
8.84
9.64
+2.44%
442,216
07/09/2026
9.31
9.77
9.20
9.41
+1.07%
261,160
07/08/2026
9.48
9.90
9.11
9.31
-1.79%
475,592
07/07/2026
9.44
10.00
9.11
9.48
+0.42%
316,853
07/06/2026
9.55
9.82
9.25
9.44
-1.77%
839,742
07/02/2026
9.82
10.24
9.11
9.61
-1.94%
435,909
07/01/2026
9.62
9.96
9.42
9.80
+1.03%
514,587
06/30/2026
9.87
10.00
9.55
9.70
+1.25%
490,103
06/29/2026
9.46
10.00
9.41
9.58
-0.42%
447,224
06/26/2026
8.81
9.66
8.80
9.62
+8.95%
1,040,481
06/25/2026
9.25
9.64
8.46
8.83
-5.26%
512,949
06/24/2026
9.90
10.28
9.25
9.32
-4.90%
476,309
06/23/2026
9.25
10.00
9.21
9.80
+4.70%
479,566
06/22/2026
9.77
10.00
9.33
9.36
-4.68%
464,754
06/18/2026
9.93
10.50
9.48
9.82
-1.21%
1,747,772
06/17/2026
9.42
10.46
9.11
9.94
+11.56%
952,270
06/16/2026
9.14
9.23
8.54
8.91
-2.94%
796,312
06/15/2026
8.57
9.77
8.52
9.18
+7.49%
782,333
06/12/2026
8.61
8.83
8.10
8.54
+6.75%
1,432,279
06/11/2026
7.42
8.01
7.27
8.00
+7.82%
1,067,421
06/10/2026
7.80
7.85
6.96
7.42
+2.06%
491,261
06/09/2026
6.77
7.49
6.74
7.27
+6.91%
997,762
06/08/2026
7.31
7.49
6.70
6.80
-0.73%
586,400
06/05/2026
7.63
7.80
6.79
6.85
-10.81%
361,057
06/04/2026
6.84
7.79
6.84
7.68
+10.19%
312,566
06/03/2026
6.95
7.44
6.71
6.97
+1.46%
491,265
06/02/2026
7.43
7.51
6.59
6.87
-7.91%
594,064
06/01/2026
7.95
8.04
7.46
7.46
-5.93%
289,191
05/29/2026
8.42
8.42
7.44
7.93
+4.20%
707,580
05/28/2026
7.62
7.78
7.45
7.61
-0.26%
244,916
05/27/2026
7.63
8.02
7.46
7.63
-0.52%
309,227
05/26/2026
7.96
8.18
7.60
7.67
-2.54%
312,375
05/22/2026
7.97
8.13
7.70
7.87
-1.50%
309,495
05/21/2026
7.84
8.41
7.73
7.99
+1.91%
424,814
05/20/2026
8.84
9.05
7.75
7.84
-8.30%
1,052,182
05/19/2026
9.22
9.35
8.34
8.55
-7.27%
844,928
05/18/2026
9.96
10.17
8.91
9.22
-5.73%
517,617
05/15/2026
10.60
10.70
9.60
9.78
-8.43%
524,524
05/14/2026
11.38
11.50
10.25
10.68
+1.71%
389,693
05/13/2026
10.67
10.93
10.23
10.50
-1.22%
445,872
05/12/2026
11.00
11.77
10.48
10.63
+0.28%
529,462
05/11/2026
11.68
11.68
10.43
10.60
-2.66%
864,833
05/08/2026
12.05
12.68
10.20
10.89
-13.02%
5,293,847
05/08/2026
-$0.95 Earnings
05/07/2026
12.34
12.58
12.00
12.52
+1.05%
151,793
05/06/2026
11.31
13.00
11.00
12.39
+16.89%
308,378
05/05/2026
11.16
11.37
10.53
10.60
-6.11%
152,902
05/04/2026
10.82
11.60
10.60
11.29
+4.54%
111,555
05/01/2026
10.23
11.13
9.80
10.80
+5.47%
194,068
04/30/2026
8.92
10.52
8.75
10.24
+17.43%
271,189
04/29/2026
9.04
9.33
8.52
8.72
-3.86%
242,260
04/28/2026
10.43
10.60
8.66
9.07
-15.63%
278,151
04/27/2026
10.18
11.37
10.01
10.75
+4.17%
133,108
04/24/2026
11.42
11.64
10.23
10.32
-8.67%
153,173
04/23/2026
11.45
12.00
10.95
11.30
-3.67%
172,467