XNAS
Datos históricos de Artiva Biotherapeutics, Inc.
Artiva Biotherapeutics, Inc. · ARTV
$6.94
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 18:38:43 UTC
- Variación en el periodo
- +146.98%
- Máximo
- US$14.53
- 20 de abril de 2026
- Mínimo
- US$2.71
- 10 de octubre de 2025
- Volumen medio diario
- 1.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.84 | 7.14 | 6.77 | 6.94 | +2.06% | 275,938.433 |
| 8 oct 2026 | 6.89 | 6.92 | 6.58 | 6.80 | −2.86% | 339,711.715 |
| 7 oct 2026 | 7.10 | 7.27 | 6.84 | 7.00 | −3.71% | 324,576.403 |
| 6 oct 2026 | 7.12 | 7.38 | 6.92 | 7.27 | +1.96% | 665,416.656 |
| 5 oct 2026 | 6.75 | 7.16 | 6.52 | 7.13 | +4.39% | 473,192.604 |
| 2 oct 2026 | 6.89 | 7.00 | 6.74 | 6.83 | +0.59% | 587,649.477 |
| 1 oct 2026 | 7.11 | 7.15 | 6.77 | 6.79 | −4.63% | 444,372.547 |
| 30 sep 2026 | 7.10 | 7.40 | 6.96 | 7.12 | +1.28% | 383,976.789 |
| 29 sep 2026 | 7.06 | 7.18 | 6.92 | 7.03 | −0.28% | 450,565.689 |
| 28 sep 2026 | 6.91 | 7.19 | 6.75 | 7.05 | +0.86% | 437,532.477 |
| 25 sep 2026 | 7.48 | 7.49 | 6.90 | 6.99 | −6.68% | 507,137.341 |
| 24 sep 2026 | 7.62 | 7.71 | 7.22 | 7.49 | −2.98% | 511,722.73 |
| 23 sep 2026 | 7.99 | 8.20 | 7.52 | 7.72 | −4.57% | 407,794.972 |
| 22 sep 2026 | 7.87 | 8.39 | 7.86 | 8.09 | +3.32% | 437,976.786 |
| 21 sep 2026 | 8.63 | 8.64 | 7.78 | 7.83 | −9.06% | 629,415.555 |
| 18 sep 2026 | 8.45 | 8.75 | 8.40 | 8.61 | +2.01% | 2.21 M |
| 17 sep 2026 | 8.66 | 8.72 | 8.35 | 8.44 | −1.86% | 456,517.964 |
| 16 sep 2026 | 8.89 | 9.03 | 8.49 | 8.60 | −3.48% | 516,987.777 |
| 15 sep 2026 | 10.05 | 10.05 | 8.84 | 8.91 | −12.13% | 584,582.076 |
| 14 sep 2026 | 10.21 | 10.55 | 10.13 | 10.14 | −0.78% | 243,866.341 |
| 11 sep 2026 | 10.49 | 10.61 | 10.10 | 10.22 | −1.92% | 228,437.547 |
| 10 sep 2026 | 10.70 | 10.93 | 10.36 | 10.42 | −3.43% | 449,476.796 |
| 9 sep 2026 | 10.78 | 11.15 | 10.73 | 10.79 | −0.83% | 325,338.852 |
| 8 sep 2026 | 10.83 | 11.16 | 10.70 | 10.88 | −2.77% | 211,697.112 |
| 4 sep 2026 | 11.02 | 11.34 | 10.94 | 11.19 | +0.58% | 168,592.366 |
| 3 sep 2026 | 11.34 | 11.35 | 10.98 | 11.13 | −1.64% | 365,624.459 |
| 2 sep 2026 | 11.26 | 11.51 | 11.05 | 11.31 | +0.27% | 306,518.215 |
| 1 sep 2026 | 11.00 | 11.36 | 10.88 | 11.28 | −0.18% | 268,855.182 |
| 31 ago 2026 | 11.01 | 11.35 | 10.88 | 11.30 | +1.89% | 249,844.499 |
| 28 ago 2026 | 11.78 | 11.80 | 11.00 | 11.09 | −7.12% | 223,493.777 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.