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 (%)
Mar 31, 2021 4.790 4.900 4.690 4.780 14,387 +0.08(+1.70%)
Mar 30, 2021 4.660 4.730 4.520 4.700 8,346 -0.15(-3.09%)
Mar 29, 2021 5.130 5.170 4.788 4.850 10,216 -0.04(-0.82%)
Mar 26, 2021 5.200 5.200 4.829 4.890 17,500 -0.25(-4.86%)
Mar 25, 2021 5.500 5.500 5.010 5.140 24,521 -0.36(-6.55%)
Mar 24, 2021 5.160 6.220 5.160 5.500 52,409 +0.23(+4.36%)
Mar 23, 2021 5.300 5.386 5.130 5.270 12,532 -0.05(-0.94%)
Mar 22, 2021 5.990 5.990 5.070 5.320 19,761 -0.01(-0.19%)
Mar 19, 2021 5.650 5.650 5.329 5.330 23,800 -0.13(-2.38%)
Mar 18, 2021 6.300 6.300 5.000 5.460 159,172 -0.05(-0.91%)
Mar 17, 2021 5.670 5.765 5.430 5.510 24,587 -0.07(-1.25%)
Mar 16, 2021 5.650 5.817 5.490 5.580 28,188 +0.04(+0.72%)
Mar 15, 2021 5.550 5.550 5.360 5.540 12,277 +0.05(+0.91%)
Mar 12, 2021 5.280 5.497 5.230 5.490 14,600 +0.00(+0.00%)
Mar 11, 2021 5.190 5.490 5.190 5.490 12,846 +0.09(+1.67%)
Mar 10, 2021 5.100 5.400 5.100 5.400 10,925 +0.16(+3.05%)
Mar 09, 2021 5.100 5.240 4.806 5.240 16,101 +0.51(+10.78%)
Mar 08, 2021 4.500 4.730 4.496 4.730 8,337 +0.24(+5.35%)
Mar 05, 2021 5.060 5.260 4.170 4.490 57,300 -0.66(-12.82%)
Mar 04, 2021 5.450 5.607 4.912 5.150 64,786 -0.43(-7.71%)
Mar 03, 2021 5.600 5.660 5.511 5.580 16,165 -0.09(-1.59%)
Mar 02, 2021 5.670 5.730 5.380 5.670 48,254 +0.11(+1.98%)
Mar 01, 2021 5.520 5.622 5.210 5.560 93,468 -0.03(-0.54%)
Feb 26, 2021 5.740 5.790 5.550 5.590 27,400 -0.16(-2.78%)
Feb 25, 2021 5.890 5.930 5.530 5.750 33,582 +0.00(+0.00%)
Feb 24, 2021 5.800 5.935 5.750 5.750 13,102 +0.05(+0.88%)
Feb 23, 2021 5.790 5.937 5.500 5.700 10,649 -0.18(-3.06%)
Feb 22, 2021 5.530 6.000 5.530 5.880 18,652 +0.14(+2.44%)
Feb 19, 2021 6.080 6.180 5.720 5.740 30,100 -0.46(-7.42%)
Feb 18, 2021 6.240 6.240 6.037 6.200 22,231 -0.02(-0.32%)
Feb 17, 2021 6.110 6.350 5.940 6.220 29,138 +0.05(+0.81%)
Feb 16, 2021 6.370 6.370 6.020 6.170 24,694 +0.07(+1.15%)
Feb 12, 2021 6.230 6.349 5.930 6.100 21,200 -0.13(-2.09%)
Feb 11, 2021 6.340 6.390 6.150 6.230 36,039 -0.10(-1.58%)
Feb 10, 2021 6.500 6.500 5.940 6.330 54,817 +0.09(+1.44%)
Feb 09, 2021 5.730 6.250 5.730 6.240 63,593 +0.58(+10.25%)
Feb 08, 2021 5.780 5.895 5.450 5.660 32,750 +0.07(+1.25%)
Feb 05, 2021 5.890 5.890 5.500 5.590 18,500 -0.17(-2.95%)
Feb 04, 2021 5.900 5.900 5.260 5.760 75,413 -0.09(-1.54%)
Feb 03, 2021 5.490 5.890 5.210 5.850 43,521 +0.55(+10.38%)
Feb 02, 2021 5.990 5.990 5.225 5.300 106,485 -0.20(-3.64%)
Feb 01, 2021 5.710 5.710 5.080 5.500 153,711 +0.59(+12.02%)
Jan 29, 2021 5.060 6.250 4.550 4.910 280,500 -0.16(-3.16%)
Jan 28, 2021 3.790 10.48 3.340 5.070 996,661 +1.39(+37.77%)
Jan 27, 2021 3.690 3.730 3.330 3.680 66,198 +0.04(+1.10%)
Jan 26, 2021 3.500 3.697 3.450 3.640 73,621 +0.14(+4.00%)
Jan 25, 2021 3.380 3.500 3.380 3.500 19,700 +0.09(+2.64%)
Jan 22, 2021 3.370 3.430 3.339 3.410 5,400 +0.04(+1.19%)
Jan 21, 2021 3.450 3.490 3.360 3.370 5,552 -0.02(-0.59%)
Jan 20, 2021 3.500 3.500 3.380 3.390 15,969 -0.08(-2.31%)
Jan 19, 2021 3.200 3.555 3.200 3.470 20,945 +0.11(+3.27%)
Jan 15, 2021 3.465 3.465 3.360 3.360 7,900 -0.05(-1.47%)
Jan 14, 2021 3.400 3.541 3.257 3.410 30,803 -0.04(-1.16%)
Jan 13, 2021 3.670 3.770 3.400 3.450 11,166 -0.06(-1.71%)
Jan 12, 2021 3.440 3.800 3.440 3.510 22,759 -0.01(-0.32%)
Jan 11, 2021 3.490 3.710 3.379 3.521 34,653 +0.07(+2.06%)
Jan 08, 2021 3.220 3.559 3.220 3.450 50,400 +0.27(+8.49%)
Jan 07, 2021 3.130 3.190 3.130 3.180 2,023 +0.06(+1.92%)
Jan 06, 2021 3.240 3.380 3.120 3.120 24,791 -0.03(-0.95%)
Jan 05, 2021 2.990 3.260 2.990 3.150 38,763 +0.13(+4.16%)
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.