ARTV
ARTIVA BIOTHRP (ARTV)
NASDAQ
$10.43+$0.33 (+3.27%)
Price as of Aug 03, 2026 12:33 PM EDT
  • $490.7M
    Market Cap
  • 256.89%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.12%
    Low Price$8.93
    High Price$10.53
  • 3 Months
    -1.37%
    Low Price$6.80
    High Price$12.52
  • 1 Year
    +256.89%
    Low Price$2.28
    High Price$13.39
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
12.50
12.79
10.51
11.73
-6.46%
393,400
04/21/2026
13.50
13.50
11.85
12.54
-6.35%
509,604
04/20/2026
12.51
14.53
12.11
13.39
+6.69%
661,307
04/17/2026
12.68
13.20
11.11
12.55
+3.63%
746,258
04/16/2026
8.98
12.42
8.93
12.11
+33.08%
1,278,003
04/15/2026
7.88
9.16
7.71
9.10
+21.50%
877,845
04/14/2026
7.25
7.94
7.10
7.49
+4.32%
230,203
04/13/2026
6.83
7.34
6.74
7.18
+5.43%
222,720
04/10/2026
6.84
6.98
6.62
6.81
+0.15%
125,885
04/09/2026
6.13
7.15
6.13
6.80
+9.85%
190,158
04/08/2026
6.95
6.95
6.07
6.19
-7.20%
156,731
04/07/2026
7.21
7.21
6.56
6.67
-8.50%
129,942
04/06/2026
6.99
7.70
6.88
7.29
+8.16%
351,412
04/02/2026
6.53
6.80
6.38
6.74
-0.15%
146,296
04/01/2026
6.52
7.14
6.25
6.75
+4.81%
224,374
03/31/2026
5.54
6.50
5.54
6.44
+18.17%
197,204
03/30/2026
5.07
5.74
5.07
5.45
+8.78%
177,928
03/27/2026
5.21
5.43
4.74
5.01
-2.91%
167,660
03/26/2026
5.55
5.67
5.16
5.16
-5.49%
106,811
03/25/2026
5.37
5.68
5.37
5.46
+4.40%
56,048
03/24/2026
5.35
5.45
5.16
5.23
-2.61%
78,005
03/23/2026
5.25
5.40
5.08
5.37
+0.94%
83,939
03/20/2026
5.40
5.70
5.20
5.32
-3.62%
89,401
03/19/2026
5.82
5.89
5.37
5.52
-4.83%
137,198
03/18/2026
6.19
6.33
5.63
5.80
-8.23%
229,764
03/17/2026
6.25
6.60
6.15
6.32
+2.27%
101,718
03/16/2026
6.25
6.65
6.09
6.18
0.00%
104,015
03/13/2026
6.65
6.76
5.95
6.18
-8.44%
203,629
03/12/2026
7.01
7.55
6.70
6.75
-5.33%
383,633
03/11/2026
6.12
7.75
6.00
7.13
+17.27%
862,162