Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armata Pharmaceuticals Inc (NY: ARMP )

2.760 +0.230 (+9.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.380 4.570 4.301 4.380 15,000 +0.00(+0.00%)
Nov 27, 2019 4.320 4.390 4.300 4.380 11,200 +0.08(+1.98%)
Nov 26, 2019 4.290 4.535 4.167 4.295 29,086 +0.12(+2.75%)
Nov 25, 2019 4.250 4.281 4.170 4.180 5,876 -0.12(-2.79%)
Nov 22, 2019 4.400 4.429 4.201 4.300 8,000 +0.04(+0.94%)
Nov 21, 2019 4.300 4.400 4.232 4.260 4,480 +0.16(+3.90%)
Nov 20, 2019 4.250 4.320 4.100 4.100 12,649 -0.14(-3.33%)
Nov 19, 2019 4.120 4.300 4.055 4.241 11,237 +0.08(+1.95%)
Nov 18, 2019 4.100 4.180 4.060 4.160 7,553 -0.00(-0.12%)
Nov 15, 2019 4.100 4.200 4.036 4.165 7,900 +0.16(+3.87%)
Nov 14, 2019 4.000 4.090 3.990 4.010 3,589 -0.09(-2.20%)
Nov 13, 2019 4.410 4.490 3.950 4.100 24,169 -0.44(-9.69%)
Nov 12, 2019 4.470 4.650 4.450 4.540 23,136 +0.07(+1.45%)
Nov 11, 2019 4.530 4.550 4.455 4.475 16,073 -0.04(-0.78%)
Nov 08, 2019 4.510 4.560 4.460 4.510 6,100 +0.04(+1.01%)
Nov 07, 2019 4.340 4.500 4.340 4.465 10,309 +0.14(+3.36%)
Nov 06, 2019 4.300 4.360 4.300 4.320 8,085 +0.08(+1.89%)
Nov 05, 2019 4.190 4.250 4.190 4.240 3,414 +0.02(+0.47%)
Nov 04, 2019 4.190 4.220 4.160 4.220 6,015 +0.12(+3.04%)
Nov 01, 2019 4.100 4.200 4.040 4.096 5,000 -0.05(-1.31%)
Oct 31, 2019 4.280 4.300 4.066 4.150 4,324 -0.15(-3.49%)
Oct 30, 2019 4.200 4.300 4.050 4.300 5,578 +0.15(+3.61%)
Oct 29, 2019 4.110 4.190 4.060 4.150 6,355 +0.08(+2.03%)
Oct 28, 2019 4.080 4.179 4.010 4.067 3,588 -0.10(-2.46%)
Oct 25, 2019 4.037 4.190 3.955 4.170 4,400 +0.17(+4.18%)
Oct 24, 2019 4.100 4.119 4.003 4.003 3,006 -0.14(-3.32%)
Oct 23, 2019 4.210 4.390 4.100 4.140 4,147 -0.09(-2.13%)
Oct 22, 2019 4.100 4.240 4.060 4.230 4,776 +0.13(+3.17%)
Oct 21, 2019 4.160 4.200 4.060 4.100 7,098 +0.04(+0.99%)
Oct 18, 2019 4.140 4.140 4.035 4.060 4,100 -0.13(-3.10%)
Oct 17, 2019 4.090 4.190 4.030 4.190 3,888 +0.14(+3.46%)
Oct 16, 2019 4.020 4.200 4.020 4.050 7,762 +0.05(+1.38%)
Oct 15, 2019 4.050 4.050 3.940 3.995 3,100 -0.06(-1.60%)
Oct 14, 2019 3.750 4.060 3.750 4.060 9,840 +0.43(+11.85%)
Oct 11, 2019 3.700 3.830 3.630 3.630 8,100 -0.14(-3.71%)
Oct 10, 2019 3.750 3.806 3.742 3.770 3,834 -0.05(-1.31%)
Oct 09, 2019 3.850 3.990 3.820 3.820 3,173 -0.05(-1.29%)
Oct 08, 2019 3.840 3.900 3.840 3.870 4,020 +0.12(+3.20%)
Oct 07, 2019 3.600 4.130 3.580 3.750 14,967 +0.17(+4.60%)
Oct 04, 2019 3.530 3.600 3.530 3.585 4,700 +0.08(+2.43%)
Oct 03, 2019 3.480 3.500 3.470 3.500 7,789 +0.02(+0.57%)
Oct 02, 2019 3.500 3.530 3.400 3.480 20,194 -0.02(-0.57%)
Oct 01, 2019 3.700 3.700 3.500 3.500 13,696 -0.20(-5.41%)
Sep 30, 2019 3.750 3.780 3.659 3.700 12,032 +0.04(+1.09%)
Sep 27, 2019 3.780 3.780 3.660 3.660 600 -0.09(-2.53%)
Sep 26, 2019 4.010 4.069 3.627 3.755 28,546 -0.30(-7.51%)
Sep 25, 2019 4.120 4.120 4.060 4.060 2,039 -0.01(-0.25%)
Sep 24, 2019 4.020 4.104 4.010 4.070 2,672 -0.08(-1.93%)
Sep 23, 2019 4.080 4.150 4.050 4.150 3,464 +0.10(+2.47%)
Sep 20, 2019 4.097 4.100 4.035 4.050 3,900 -0.07(-1.70%)
Sep 19, 2019 4.080 4.196 4.065 4.120 13,677 +0.08(+1.98%)
Sep 18, 2019 4.030 4.100 4.030 4.040 2,706 +0.02(+0.50%)
Sep 17, 2019 4.220 4.305 4.000 4.020 17,871 -0.29(-6.73%)
Sep 16, 2019 4.520 4.610 4.300 4.310 18,025 -0.18(-4.01%)
Sep 13, 2019 4.600 4.603 4.400 4.490 12,200 -0.12(-2.60%)
Sep 12, 2019 4.850 4.850 4.610 4.610 11,458 -0.03(-0.75%)
Sep 11, 2019 4.570 4.720 4.557 4.645 12,104 -0.01(-0.11%)
Sep 10, 2019 4.590 4.650 4.560 4.650 7,421 +0.05(+1.09%)
Sep 09, 2019 4.850 4.850 4.515 4.600 16,561 -0.10(-2.13%)
Sep 06, 2019 4.600 4.730 4.600 4.700 2,400 +0.13(+2.84%)
Sep 05, 2019 4.800 4.850 4.500 4.570 27,067 -0.15(-3.18%)
Sep 04, 2019 4.630 4.760 4.630 4.720 12,113 +0.09(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.