Artiva Biotherapeutics Inc (ARTV)
11.96
+0.74
(+6.60%)
USD |
NASDAQ |
Nov 05, 16:00
11.96
0.00 (0.00%)
After-Hours: 20:00
Artiva Biotherapeutics Price: 11.96 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 10.77 | 11.30 | 10.50 | 11.22 | 21892.00 |
| Nov 01, 2024 | 10.38 | 10.73 | 10.01 | 10.72 | 31213.00 |
| Oct 31, 2024 | 10.00 | 10.49 | 9.68 | 10.14 | 42571.00 |
| Oct 30, 2024 | 10.93 | 11.13 | 10.15 | 10.15 | 63718.00 |
| Oct 29, 2024 | 10.33 | 10.95 | 10.18 | 10.86 | 46981.00 |
| Oct 28, 2024 | 10.69 | 11.02 | 9.985 | 10.60 | 52923.00 |
| Oct 25, 2024 | 10.20 | 11.03 | 10.06 | 10.46 | 46670.00 |
| Oct 24, 2024 | 11.05 | 11.25 | 10.00 | 10.16 | 92741.00 |
| Oct 23, 2024 | 11.30 | 11.30 | 10.49 | 10.95 | 102640.0 |
| Oct 22, 2024 | 10.29 | 11.74 | 10.15 | 11.30 | 85073.00 |
| Oct 21, 2024 | 12.38 | 12.80 | 10.33 | 10.48 | 89667.00 |
| Oct 18, 2024 | 12.76 | 13.58 | 11.49 | 12.17 | 105961.0 |
| Oct 17, 2024 | 13.69 | 14.04 | 12.28 | 12.78 | 70948.00 |
| Oct 16, 2024 | 12.34 | 13.95 | 11.93 | 13.60 | 107183.0 |
| Oct 15, 2024 | 14.15 | 14.30 | 12.12 | 12.57 | 183094.0 |
| Oct 14, 2024 | 15.29 | 15.29 | 14.22 | 14.29 | 41054.00 |
| Oct 11, 2024 | 14.18 | 16.87 | 13.76 | 15.10 | 102322.0 |
| Oct 10, 2024 | 14.61 | 14.98 | 13.72 | 14.15 | 40172.00 |
| Oct 09, 2024 | 15.10 | 15.16 | 14.44 | 14.82 | 54011.00 |
| Oct 08, 2024 | 14.31 | 14.89 | 14.31 | 14.86 | 22142.00 |
| Oct 07, 2024 | 15.84 | 15.85 | 14.30 | 14.51 | 52538.00 |
| Oct 04, 2024 | 15.68 | 16.30 | 15.20 | 15.83 | 36537.00 |
| Oct 03, 2024 | 15.68 | 16.56 | 15.17 | 15.40 | 63173.00 |
| Oct 02, 2024 | 15.32 | 16.66 | 15.24 | 15.72 | 68952.00 |
| Oct 01, 2024 | 15.42 | 17.31 | 15.24 | 15.42 | 156307.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.80
Minimum
Sep 16 2024
15.83
Maximum
Oct 04 2024
11.96
Average
11.67
Median
Jul 30 2024
Price Benchmarks
| NovaBay Pharmaceuticals Inc | 0.77 |
| Palatin Technologies Inc | 1.17 |
| iBio Inc | 2.69 |
| Theriva Biologics Inc | 1.96 |
| Oragenics Inc | 0.312 |
Price Related Metrics
| PS Ratio | 52.44 |
| Earnings Yield | -25.77% |
| Market Cap | 210.30M |