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

Armata Pharmaceuticals Inc (NY: ARMP )

3.091 -0.169 (-5.18%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2020 2.985 2.985 2.985 8,113 +0.04(+1.53%)
Dec 30, 2020 2.890 2.960 2.890 2.940 8,113 +0.00(+0.00%)
Dec 29, 2020 2.960 2.960 2.889 2.940 15,594 +0.04(+1.38%)
Dec 28, 2020 2.890 3.020 2.890 2.900 18,980 +0.01(+0.35%)
Dec 24, 2020 3.080 3.095 2.890 2.890 7,000 -0.23(-7.37%)
Dec 23, 2020 2.960 3.190 2.960 3.120 33,937 +0.22(+7.59%)
Dec 22, 2020 2.900 2.920 2.850 2.900 39,021 +0.04(+1.40%)
Dec 21, 2020 2.800 2.900 2.760 2.860 54,365 +0.10(+3.62%)
Dec 18, 2020 2.890 2.890 2.760 2.760 33,600 +0.04(+1.47%)
Dec 17, 2020 2.980 2.980 2.610 2.720 28,535 +0.01(+0.37%)
Dec 16, 2020 2.830 2.850 2.600 2.710 39,161 +0.06(+2.27%)
Dec 15, 2020 2.920 2.980 2.560 2.650 106,153 -0.15(-5.36%)
Dec 14, 2020 2.980 3.130 2.720 2.800 73,850 -0.03(-1.06%)
Dec 11, 2020 3.150 3.190 2.820 2.830 59,700 -0.30(-9.58%)
Dec 10, 2020 3.240 3.240 3.050 3.130 5,703 +0.04(+1.46%)
Dec 09, 2020 3.210 3.210 3.085 3.085 13,266 -0.06(-1.91%)
Dec 08, 2020 3.037 3.250 3.037 3.145 24,344 +0.12(+3.80%)
Dec 07, 2020 3.110 3.146 3.000 3.030 16,768 -0.08(-2.57%)
Dec 04, 2020 3.080 3.157 3.080 3.110 3,800 -0.01(-0.32%)
Dec 03, 2020 3.250 3.250 3.079 3.120 13,031 -0.06(-1.89%)
Dec 02, 2020 3.200 3.450 3.000 3.180 136,966 -0.02(-0.63%)
Dec 01, 2020 3.169 3.229 3.120 3.200 14,662 +0.03(+0.95%)
Nov 30, 2020 3.150 3.170 3.120 3.170 12,604 +0.00(+0.00%)
Nov 27, 2020 3.200 3.200 3.120 3.170 13,600 +0.03(+0.83%)
Nov 25, 2020 3.193 3.193 3.120 3.144 5,800 -0.00(-0.03%)
Nov 24, 2020 3.159 3.170 3.120 3.145 11,904 +0.01(+0.32%)
Nov 23, 2020 3.120 3.150 3.100 3.135 20,617 +0.00(+0.16%)
Nov 20, 2020 3.120 3.228 3.120 3.130 6,900 -0.01(-0.32%)
Nov 19, 2020 3.150 3.250 3.060 3.140 13,618 -0.03(-0.95%)
Nov 18, 2020 3.300 3.300 3.090 3.170 21,848 -0.08(-2.46%)
Nov 17, 2020 3.160 3.250 3.120 3.250 5,616 +0.11(+3.50%)
Nov 16, 2020 3.830 3.900 3.080 3.140 190,528 -0.51(-13.97%)
Nov 13, 2020 3.900 3.900 3.550 3.650 16,200 -0.29(-7.36%)
Nov 12, 2020 3.650 3.988 3.633 3.940 12,588 +0.29(+7.95%)
Nov 11, 2020 3.461 3.650 3.461 3.650 3,562 +0.15(+4.29%)
Nov 10, 2020 3.500 3.557 3.450 3.500 3,453 -0.03(-0.85%)
Nov 09, 2020 3.500 3.560 3.210 3.530 24,335 +0.15(+4.44%)
Nov 06, 2020 3.380 3.460 3.350 3.380 14,200 +0.02(+0.60%)
Nov 05, 2020 3.276 3.389 3.276 3.360 2,848 +0.08(+2.44%)
Nov 04, 2020 3.220 3.280 3.040 3.280 5,324 +0.01(+0.31%)
Nov 03, 2020 3.250 3.276 3.230 3.270 6,250 +0.11(+3.53%)
Nov 02, 2020 3.200 3.200 3.094 3.159 6,865 +0.04(+1.24%)
Oct 30, 2020 3.210 3.210 3.021 3.120 6,700 -0.09(-2.80%)
Oct 29, 2020 3.200 3.309 3.125 3.210 25,814 +0.21(+7.00%)
Oct 28, 2020 3.040 3.040 2.960 3.000 18,341 -0.16(-5.06%)
Oct 27, 2020 3.300 3.330 3.135 3.160 11,463 -0.18(-5.39%)
Oct 26, 2020 3.500 3.500 3.330 3.340 10,693 -0.14(-4.02%)
Oct 23, 2020 3.490 3.530 3.400 3.480 19,800 +0.03(+0.87%)
Oct 22, 2020 3.470 3.570 3.450 3.450 7,005 -0.02(-0.58%)
Oct 21, 2020 3.530 3.530 3.300 3.470 3,574 +0.00(+0.00%)
Oct 20, 2020 3.530 3.560 3.410 3.470 7,679 +0.03(+0.87%)
Oct 19, 2020 3.420 3.550 3.320 3.440 14,011 +0.12(+3.61%)
Oct 16, 2020 3.500 3.610 3.320 3.320 22,500 -0.18(-5.14%)
Oct 15, 2020 3.440 3.900 3.440 3.500 90,878 +0.29(+8.86%)
Oct 14, 2020 3.215 3.215 3.215 3.215 436 +0.05(+1.74%)
Oct 13, 2020 3.155 3.250 3.115 3.160 3,081 +0.01(+0.31%)
Oct 12, 2020 3.240 3.240 3.071 3.150 4,055 -0.02(-0.67%)
Oct 09, 2020 3.320 3.320 3.150 3.171 11,300 -0.11(-3.31%)
Oct 08, 2020 3.230 3.288 3.230 3.280 4,073 +0.03(+0.92%)
Oct 07, 2020 3.280 3.310 3.250 3.250 1,280 -0.03(-0.91%)
Oct 06, 2020 3.140 3.320 3.140 3.280 5,803 +0.04(+1.23%)
Oct 05, 2020 3.290 3.300 3.200 3.240 16,337 +0.08(+2.53%)
Oct 02, 2020 3.100 3.200 3.034 3.160 8,900 +0.01(+0.31%)
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.