ARTV
ARTIVA BIOTHRP (ARTV)
NASDAQ
$6.89+$0.02 (+0.28%)
Price as of Jun 03, 2026 6:59 PM EDT
  • $385.3M
    Market Cap
  • 252.31%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -39.15%
    Low Price$6.87
    High Price$12.52
  • 3 Months
    +19.69%
    Low Price$5.01
    High Price$13.39
  • 1 Year
    +248.73%
    Low Price$1.47
    High Price$13.39
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
5.72
6.16
5.65
6.08
+6.48%
144,829
03/10/2026
-$0.84 Earnings
03/09/2026
5.63
5.90
5.48
5.71
-0.52%
109,504
03/06/2026
5.50
5.90
5.50
5.74
0.00%
140,344
03/05/2026
5.54
5.75
5.21
5.74
+5.13%
135,983
03/04/2026
5.55
5.75
5.37
5.46
-0.18%
83,810
03/03/2026
5.58
5.66
5.19
5.47
-5.20%
165,798
03/02/2026
5.47
5.78
5.24
5.77
-0.86%
260,579
02/27/2026
5.42
6.07
5.30
5.82
+6.79%
241,969
02/26/2026
5.00
5.60
4.89
5.45
+8.35%
195,000
02/25/2026
5.07
5.07
4.86
5.03
+0.20%
120,946
02/24/2026
4.75
5.15
4.72
5.02
+4.58%
125,585
02/23/2026
4.59
5.00
4.48
4.80
+2.56%
113,136
02/20/2026
4.53
4.69
4.44
4.68
+3.31%
129,692
02/19/2026
4.16
4.66
4.07
4.53
+9.16%
241,174
02/18/2026
4.07
4.27
4.01
4.15
+0.97%
63,480
02/17/2026
3.96
4.20
3.87
4.11
+2.75%
82,990
02/13/2026
4.00
4.14
3.89
4.00
+0.25%
39,960
02/12/2026
3.89
4.11
3.74
3.99
+3.64%
167,962
02/11/2026
3.90
3.94
3.68
3.85
-1.03%
114,451
02/10/2026
3.86
4.10
3.81
3.89
+4.01%
113,184
02/09/2026
4.03
4.03
3.62
3.74
-7.20%
144,417
02/06/2026
4.05
4.13
3.90
4.03
+4.13%
145,054
02/05/2026
3.97
4.16
3.75
3.87
-3.73%
156,394
02/04/2026
4.20
4.20
3.85
4.02
-2.90%
121,031
02/03/2026
4.19
4.23
4.01
4.14
-0.96%
173,394
02/02/2026
3.84
4.24
3.84
4.18
+7.46%
219,427
01/30/2026
4.17
4.22
3.72
3.89
-6.27%
338,697
01/29/2026
4.43
4.53
4.10
4.15
-7.16%
237,036
01/28/2026
4.93
4.93
4.47
4.47
-7.84%
167,747
01/27/2026
4.68
4.93
4.50
4.85
+3.63%
167,303
01/26/2026
4.80
4.83
4.62
4.68
-2.09%
77,792
01/23/2026
4.98
4.98
4.75
4.78
-3.43%
174,843
01/22/2026
4.83
4.97
4.75
4.95
+4.21%
208,599
01/21/2026
4.66
5.10
4.60
4.75
+2.81%
324,017
01/20/2026
4.32
4.69
4.20
4.62
+4.52%
196,270
01/16/2026
4.40
4.48
4.31
4.42
-0.90%
145,216
01/15/2026
4.81
4.81
4.40
4.46
-6.69%
193,633
01/14/2026
4.55
4.85
4.52
4.78
+3.91%
160,098
01/13/2026
4.97
4.97
4.53
4.60
-5.74%
276,267
01/12/2026
4.86
5.16
4.78
4.88
+0.51%
655,290