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

Armata Pharmaceuticals Inc (NY: ARMP )

3.200 -0.030 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 5.100 5.100 4.890 4.890 2,633 -0.46(-8.60%)
Mar 30, 2022 5.400 5.400 5.110 5.350 1,981 -0.01(-0.19%)
Mar 29, 2022 5.268 5.435 5.268 5.360 2,246 +0.11(+2.10%)
Mar 28, 2022 5.060 5.250 5.060 5.250 2,931 +0.06(+1.16%)
Mar 25, 2022 5.450 5.450 5.110 5.190 2,377 -0.17(-3.17%)
Mar 24, 2022 5.110 5.605 5.110 5.360 15,262 +0.25(+4.89%)
Mar 23, 2022 4.920 5.110 4.920 5.110 1,234 -0.18(-3.40%)
Mar 22, 2022 5.290 5.290 5.000 5.290 10,574 +0.26(+5.17%)
Mar 21, 2022 5.340 5.350 4.760 5.030 52,422 -0.28(-5.27%)
Mar 18, 2022 4.140 5.310 3.790 5.310 43,416 +0.80(+17.74%)
Mar 17, 2022 3.880 4.680 3.784 4.510 16,906 +0.23(+5.37%)
Mar 16, 2022 4.000 4.280 3.960 4.280 19,557 +0.38(+9.74%)
Mar 15, 2022 3.754 4.125 3.750 3.900 3,895 +0.00(+0.00%)
Mar 14, 2022 4.130 4.303 3.900 3.900 4,056 -0.06(-1.52%)
Mar 11, 2022 4.290 4.321 3.900 3.960 21,363 -0.44(-10.00%)
Mar 10, 2022 4.460 4.490 4.346 4.400 3,846 +0.00(+0.00%)
Mar 09, 2022 4.300 4.480 4.292 4.400 21,292 +0.13(+3.04%)
Mar 08, 2022 4.260 4.390 4.200 4.270 12,653 +0.07(+1.67%)
Mar 07, 2022 5.020 5.280 3.850 4.200 37,527 -0.81(-16.17%)
Mar 04, 2022 5.080 5.690 5.000 5.010 11,821 -0.15(-2.91%)
Mar 03, 2022 5.350 5.350 5.090 5.160 2,500 -0.09(-1.71%)
Mar 02, 2022 5.510 5.510 5.250 5.250 2,487 +0.02(+0.38%)
Mar 01, 2022 5.160 5.350 5.150 5.230 9,705 +0.17(+3.36%)
Feb 28, 2022 5.480 5.480 5.060 5.060 6,003 -0.04(-0.78%)
Feb 25, 2022 5.230 5.350 5.040 5.100 10,964 -0.13(-2.49%)
Feb 24, 2022 5.000 5.255 5.000 5.230 7,078 -0.07(-1.32%)
Feb 23, 2022 5.330 5.330 5.000 5.300 7,031 +0.22(+4.33%)
Feb 22, 2022 5.000 5.320 5.080 8,006 +0.07(+1.40%)
Feb 18, 2022 5.010 0 -0.25(-4.75%)
Feb 17, 2022 5.000 5.260 5.000 5.260 7,531 +0.07(+1.35%)
Feb 16, 2022 5.290 5.340 5.140 5.190 6,950 +0.03(+0.58%)
Feb 15, 2022 5.300 5.500 5.000 5.160 13,836 +0.06(+1.18%)
Feb 14, 2022 5.350 5.670 4.996 5.100 123,336 -0.15(-2.86%)
Feb 11, 2022 5.120 5.250 4.850 5.250 28,735 +0.00(+0.00%)
Feb 10, 2022 4.680 5.250 4.680 5.250 9,005 +0.17(+3.35%)
Feb 09, 2022 4.850 5.080 4.850 5.080 1,644 +0.14(+2.83%)
Feb 08, 2022 4.950 4.950 4.638 4.940 1,528 +0.00(+0.00%)
Feb 07, 2022 5.120 5.120 4.870 4.940 1,796 -0.18(-3.52%)
Feb 04, 2022 4.750 5.120 4.750 5.120 3,109 +0.37(+7.79%)
Feb 03, 2022 5.010 5.170 4.740 4.750 67,152 -0.39(-7.59%)
Feb 02, 2022 4.954 5.300 4.678 5.140 32,270 +0.14(+2.80%)
Feb 01, 2022 4.750 5.000 4.553 5.000 4,128 +0.13(+2.67%)
Jan 31, 2022 4.863 5.270 4.870 8,628 -0.18(-3.56%)
Jan 28, 2022 5.048 5.250 4.914 5.050 7,880 -0.20(-3.81%)
Jan 27, 2022 5.430 5.680 5.050 5.250 55,674 -0.17(-3.14%)
Jan 26, 2022 5.260 5.462 5.080 5.420 5,721 +0.35(+6.90%)
Jan 25, 2022 4.990 5.080 4.945 5.070 1,812 +0.16(+3.26%)
Jan 24, 2022 5.320 5.320 4.750 4.910 19,746 -0.57(-10.40%)
Jan 21, 2022 5.550 5.800 5.190 5.480 50,364 -0.07(-1.26%)
Jan 20, 2022 5.460 5.628 5.296 5.550 14,575 +0.08(+1.46%)
Jan 19, 2022 5.560 5.560 5.280 5.470 24,706 -0.20(-3.44%)
Jan 18, 2022 5.810 5.810 5.400 5.665 4,324 -0.09(-1.65%)
Jan 14, 2022 5.760 0 -0.07(-1.16%)
Jan 13, 2022 5.770 5.880 5.300 5.828 71,316 +0.18(+3.14%)
Jan 12, 2022 5.250 5.742 5.230 5.650 59,157 +0.33(+6.28%)
Jan 11, 2022 5.600 5.600 5.090 5.316 16,322 +0.16(+3.03%)
Jan 10, 2022 5.790 5.790 5.150 5.160 20,673 -0.78(-13.13%)
Jan 07, 2022 6.250 6.460 5.810 5.940 29,030 -0.38(-6.01%)
Jan 06, 2022 5.900 6.460 5.510 6.320 25,867 +0.42(+7.12%)
Jan 05, 2022 5.890 5.900 5.460 5.900 22,010 +0.34(+6.12%)
Jan 04, 2022 5.900 5.900 5.500 5.560 14,394 -0.31(-5.28%)
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.