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

Armata Pharmaceuticals Inc (NY: ARMP )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 2.550 2.700 2.420 2.490 101,509 +0.05(+2.05%)
Jul 28, 2023 2.400 2.550 2.220 2.440 152,661 -0.05(-2.01%)
Jul 27, 2023 2.480 2.700 2.101 2.490 410,875 -0.25(-9.12%)
Jul 26, 2023 2.150 3.170 2.080 2.740 4,211,608 +0.77(+39.09%)
Jul 25, 2023 1.560 2.070 1.555 1.970 541,890 +0.40(+25.48%)
Jul 24, 2023 1.370 1.830 1.230 1.570 2,578,749 +0.42(+36.52%)
Jul 21, 2023 1.175 1.225 1.150 1.150 14,683 -0.05(-4.17%)
Jul 20, 2023 1.230 1.230 1.144 1.200 5,475 +0.08(+6.94%)
Jul 19, 2023 1.240 1.240 1.110 1.122 7,554 -0.03(-2.43%)
Jul 18, 2023 1.200 1.240 1.150 1.150 5,379 +0.05(+4.55%)
Jul 17, 2023 1.100 1.205 1.070 1.100 43,248 -0.14(-10.94%)
Jul 14, 2023 1.230 1.240 1.230 1.235 9,397 +0.06(+4.66%)
Jul 13, 2023 1.230 1.230 1.150 1.180 13,949 +0.01(+1.21%)
Jul 12, 2023 1.210 1.230 1.160 1.166 15,602 +0.00(+0.08%)
Jul 11, 2023 1.195 1.210 1.165 1.165 3,754 +0.02(+1.30%)
Jul 10, 2023 1.200 1.200 1.150 1.150 9,510 +0.02(+1.77%)
Jul 07, 2023 1.150 1.150 1.100 1.130 2,385 -0.02(-1.74%)
Jul 06, 2023 1.150 1.153 1.100 1.150 5,415 -0.05(-4.17%)
Jul 05, 2023 1.120 1.200 1.110 1.200 8,179 +0.04(+3.45%)
Jul 03, 2023 1.160 1.200 1.150 1.160 4,123 +0.02(+1.75%)
Jun 30, 2023 1.220 1.220 1.130 1.140 3,981 -0.10(-8.05%)
Jun 29, 2023 1.240 1.285 1.200 1.240 6,147 -0.00(-0.02%)
Jun 28, 2023 1.300 1.370 1.230 1.240 7,390 -0.04(-3.13%)
Jun 27, 2023 1.270 1.370 1.270 1.280 6,838 -0.02(-1.54%)
Jun 26, 2023 1.370 1.370 1.271 1.300 11,364 -0.07(-5.11%)
Jun 23, 2023 1.410 1.410 1.350 1.370 8,749 -0.09(-6.16%)
Jun 22, 2023 1.470 1.470 1.451 1.460 1,097 +0.01(+0.69%)
Jun 21, 2023 1.690 1.690 1.370 1.450 11,632 -0.07(-4.61%)
Jun 20, 2023 1.445 1.620 1.397 1.520 7,648 +0.01(+0.66%)
Jun 16, 2023 1.490 1.510 1.420 1.510 4,161 +0.07(+4.86%)
Jun 15, 2023 1.430 1.580 1.400 1.440 9,358 +0.10(+7.46%)
May 08, 2023 1.514 1.514 1.260 1.340 22,871 -0.14(-9.46%)
May 05, 2023 1.550 1.550 1.380 1.480 27,793 -0.06(-3.90%)
May 04, 2023 1.560 1.680 1.540 1.540 5,242 +0.00(+0.00%)
May 03, 2023 1.660 1.660 1.540 1.540 3,003 +0.03(+2.19%)
May 02, 2023 1.510 1.600 1.440 1.507 7,874 -0.04(-2.77%)
May 01, 2023 1.640 1.640 1.550 1.550 1,154 -0.07(-4.32%)
Apr 28, 2023 1.620 1.620 1.620 1.620 585 +0.07(+4.52%)
Apr 27, 2023 1.700 1.700 1.550 1.550 9,865 +0.00(+0.00%)
Apr 26, 2023 1.590 1.590 1.550 1.550 3,079 -0.09(-5.49%)
Apr 25, 2023 1.580 1.640 1.580 1.640 1,119 +0.03(+1.86%)
Apr 24, 2023 1.490 1.671 1.490 1.610 1,575 -0.05(-2.99%)
Apr 21, 2023 1.650 1.700 1.650 1.660 2,848 +0.04(+2.51%)
Apr 19, 2023 1.619 156 +0.06(+3.78%)
Apr 18, 2023 1.630 1.650 1.520 1.560 5,714 -0.09(-5.45%)
Apr 17, 2023 1.690 1.690 1.600 1.650 26,895 +0.04(+2.48%)
Apr 14, 2023 1.500 1.650 1.500 1.610 4,298 +0.11(+7.33%)
Apr 13, 2023 1.460 1.530 1.460 1.500 2,969 +0.07(+4.90%)
Apr 12, 2023 1.480 1.490 1.420 1.430 2,775 -0.05(-3.38%)
Apr 11, 2023 1.635 1.635 1.470 1.480 7,560 -0.10(-6.33%)
Apr 10, 2023 1.630 1.700 1.580 1.580 2,438 +0.00(+0.00%)
Apr 06, 2023 1.470 1.620 1.470 1.580 1,873 +0.07(+4.64%)
Apr 05, 2023 1.620 1.620 1.500 1.510 4,124 -0.03(-1.95%)
Apr 04, 2023 1.710 1.710 1.540 1.540 2,629 -0.16(-9.41%)
Apr 03, 2023 1.730 1.830 1.610 1.700 13,536 +0.03(+1.80%)
Mar 31, 2023 1.700 1.710 1.628 1.670 1,827 +0.06(+3.73%)
Mar 30, 2023 1.750 1.870 1.610 1.610 8,280 -0.06(-3.59%)
Mar 29, 2023 1.690 1.740 1.670 1.670 1,903 +0.12(+7.74%)
Mar 28, 2023 1.550 1.620 1.540 1.550 2,926 -0.05(-3.13%)
Mar 27, 2023 1.500 1.600 1.490 1.600 17,949 +0.14(+9.59%)
Mar 24, 2023 1.470 1.580 1.410 1.460 8,870 -0.09(-5.81%)
Mar 23, 2023 1.770 1.770 1.460 1.550 20,300 -0.10(-6.06%)
Mar 22, 2023 1.650 1.770 1.650 1.650 9,390 +0.04(+2.48%)
Mar 21, 2023 1.620 1.778 1.600 1.610 19,325 -0.14(-8.00%)
Mar 20, 2023 1.890 1.890 1.740 1.750 2,732 -0.15(-7.89%)
Mar 17, 2023 1.750 1.930 1.630 1.900 58,783 +0.15(+8.57%)
Mar 16, 2023 1.790 1.940 1.720 1.750 32,131 +0.09(+5.42%)
Mar 15, 2023 1.650 1.860 1.620 1.660 20,887 -0.06(-3.49%)
Mar 14, 2023 1.850 1.900 1.720 1.720 9,035 -0.16(-8.51%)
Mar 13, 2023 1.990 1.990 1.750 1.880 12,165 -0.09(-4.57%)
Mar 10, 2023 2.300 2.410 1.900 1.970 23,675 -0.12(-5.74%)
Mar 09, 2023 2.200 2.300 2.000 2.090 8,190 -0.11(-5.00%)
Mar 08, 2023 2.660 2.806 2.000 2.200 122,739 -0.46(-17.29%)
Mar 07, 2023 2.970 3.270 2.650 2.660 28,475 -0.40(-13.07%)
Mar 06, 2023 3.600 3.600 3.000 3.060 141,955 +0.30(+10.87%)
Mar 03, 2023 2.730 2.843 2.730 2.760 3,743 -0.02(-0.54%)
Mar 02, 2023 2.840 2.880 2.700 2.775 3,289 +0.04(+1.65%)
Mar 01, 2023 2.730 2.730 2.730 2.730 1,496 +0.12(+4.60%)
Feb 28, 2023 2.590 2.650 2.590 2.610 2,039 +0.03(+1.36%)
Feb 27, 2023 2.560 2.670 2.560 2.575 2,412 +0.04(+1.38%)
Feb 24, 2023 2.500 2.550 2.500 2.540 5,489 +0.14(+5.83%)
Feb 23, 2023 2.720 2.722 2.400 2.400 9,303 -0.18(-6.98%)
Feb 22, 2023 2.600 2.740 2.550 2.580 2,997 -0.02(-0.77%)
Feb 21, 2023 3.160 3.160 2.520 2.600 14,831 -0.18(-6.47%)
Feb 17, 2023 2.720 2.875 2.560 2.780 12,580 +0.05(+1.83%)
Feb 16, 2023 2.809 2.809 2.676 2.730 3,051 +0.07(+2.63%)
Feb 15, 2023 2.650 2.750 2.613 2.660 6,278 -0.12(-4.17%)
Feb 14, 2023 2.800 2.800 2.776 2.776 626 +0.10(+3.56%)
Feb 13, 2023 2.800 2.800 2.680 2.680 1,837 -0.05(-2.00%)
Feb 10, 2023 2.700 2.735 2.700 2.735 1,249 -0.10(-3.70%)
Feb 09, 2023 3.070 3.070 2.707 2.840 12,097 -0.05(-1.73%)
Feb 08, 2023 2.580 2.890 2.560 2.890 14,928 +0.33(+12.89%)
Feb 07, 2023 2.600 2.720 2.560 2.560 12,872 -0.16(-5.88%)
Feb 06, 2023 2.940 2.940 2.620 2.720 7,828 -0.14(-4.90%)
Feb 03, 2023 2.920 2.940 2.860 2.860 6,136 -0.14(-4.67%)
Feb 02, 2023 2.900 3.070 2.881 3.000 10,601 +0.25(+9.09%)
Feb 01, 2023 2.908 2.908 2.722 2.750 3,752 -0.23(-7.72%)
Jan 31, 2023 3.250 3.260 2.930 2.980 15,753 -0.29(-8.87%)
Jan 30, 2023 3.450 3.450 3.170 3.270 8,733 -0.02(-0.61%)
Jan 27, 2023 3.400 3.560 3.050 3.290 31,732 -0.12(-3.52%)
Jan 26, 2023 3.760 3.760 3.260 3.410 37,653 -0.17(-4.75%)
Jan 25, 2023 3.030 3.590 3.031 3.580 49,106 +0.58(+19.33%)
Jan 24, 2023 2.720 3.170 2.720 3.000 48,748 +0.31(+11.52%)
Jan 23, 2023 2.360 2.690 2.341 2.690 24,949 +0.03(+1.13%)
Jan 20, 2023 2.910 2.910 2.640 2.660 15,049 -0.14(-5.02%)
Jan 19, 2023 2.450 2.810 2.382 2.801 18,965 +0.45(+19.18%)
Jan 18, 2023 2.530 2.610 2.310 2.350 14,136 -0.12(-4.86%)
Jan 17, 2023 2.180 2.490 2.151 2.470 19,366 +0.27(+12.27%)
Jan 13, 2023 1.970 2.220 1.970 2.200 14,554 +0.25(+12.82%)
Jan 12, 2023 1.870 1.950 1.800 1.950 9,768 -0.02(-1.02%)
Jan 11, 2023 1.950 2.010 1.831 1.970 15,681 +0.07(+3.68%)
Jan 10, 2023 1.410 1.900 1.360 1.900 25,041 +0.38(+25.38%)
Jan 09, 2023 1.360 1.625 1.360 1.515 28,277 +0.12(+8.24%)
Jan 06, 2023 1.380 1.420 1.350 1.400 14,060 -0.03(-2.10%)
Jan 05, 2023 1.450 1.490 1.380 1.430 16,513 -0.06(-4.03%)
Jan 04, 2023 1.400 1.490 1.260 1.490 27,336 +0.39(+35.45%)
Jan 03, 2023 1.240 1.240 1.100 1.100 18,492 -0.14(-11.29%)
Dec 30, 2022 0.9900 1.273 0.9900 1.240 11,370 +0.25(+25.05%)
Dec 29, 2022 0.9541 1.040 0.9541 0.9916 40,891 +0.05(+5.49%)
Dec 28, 2022 1.040 1.240 0.8311 0.9400 54,774 -0.10(-9.62%)
Dec 27, 2022 1.260 1.290 1.040 1.040 23,607 -0.25(-19.38%)
Dec 23, 2022 1.400 1.470 1.290 1.290 102,999 -0.04(-3.01%)
Dec 22, 2022 1.430 1.430 1.300 1.330 16,589 -0.10(-6.99%)
Dec 21, 2022 1.520 1.520 1.400 1.430 5,490 +0.04(+2.88%)
Dec 20, 2022 1.670 1.670 1.280 1.390 50,684 -0.10(-6.71%)
Dec 19, 2022 1.640 1.703 1.490 1.490 50,727 -0.09(-5.70%)
Dec 16, 2022 1.660 1.810 1.580 1.580 41,174 -0.10(-5.95%)
Dec 15, 2022 1.900 1.900 1.650 1.680 49,154 -0.22(-11.58%)
Dec 14, 2022 2.110 2.110 1.900 1.900 34,000 -0.09(-4.52%)
Dec 13, 2022 1.780 2.110 1.780 1.990 17,311 +0.20(+11.17%)
Dec 12, 2022 1.870 1.870 1.725 1.790 13,328 -0.08(-4.28%)
Dec 09, 2022 2.020 2.260 1.870 1.870 16,168 -0.05(-2.60%)
Dec 08, 2022 1.920 2.200 1.870 1.920 11,627 -0.03(-1.54%)
Dec 07, 2022 1.940 1.950 1.840 1.950 25,352 +0.03(+1.56%)
Dec 06, 2022 2.095 2.095 1.900 1.920 20,187 -0.15(-7.25%)
Dec 05, 2022 2.330 2.370 2.050 2.070 8,313 -0.18(-8.00%)
Dec 02, 2022 2.300 2.320 2.200 2.250 36,504 +0.00(+0.00%)
Dec 01, 2022 2.120 2.400 2.073 2.250 57,991 +0.24(+11.94%)
Nov 30, 2022 2.090 2.110 2.010 2.010 2,210 +0.00(+0.00%)
Nov 29, 2022 2.110 2.260 2.010 2.010 17,534 -0.09(-4.29%)
Nov 28, 2022 2.400 2.400 1.980 2.100 24,862 +0.09(+4.48%)
Nov 25, 2022 1.850 2.100 1.850 2.010 14,191 -0.27(-11.84%)
Nov 23, 2022 2.400 2.500 2.270 2.280 14,130 -0.12(-5.00%)
Nov 22, 2022 2.500 2.610 2.400 2.400 16,485 +0.10(+4.35%)
Nov 21, 2022 2.530 2.675 2.200 2.300 16,164 -0.25(-9.80%)
Nov 18, 2022 2.650 2.755 2.440 2.550 17,202 -0.15(-5.38%)
Nov 17, 2022 2.850 2.850 2.645 2.695 2,185 -0.14(-4.77%)
Nov 16, 2022 2.850 2.880 2.730 2.830 12,039 -0.07(-2.41%)
Nov 15, 2022 3.240 3.240 2.900 2.900 3,370 -0.31(-9.66%)
Nov 14, 2022 3.290 3.290 3.000 3.210 6,333 +0.34(+11.85%)
Nov 11, 2022 3.170 3.273 2.850 2.870 11,152 -0.14(-4.65%)
Nov 10, 2022 3.157 3.157 3.010 3.010 1,976 -0.27(-8.23%)
Nov 09, 2022 3.300 3.300 3.033 3.280 1,553 +0.00(+0.00%)
Nov 08, 2022 3.047 3.400 3.047 3.280 9,388 +0.28(+9.33%)
Nov 07, 2022 3.000 3.140 2.910 3.000 5,233 +0.10(+3.63%)
Nov 04, 2022 2.850 2.895 2.850 2.895 1,900 -0.10(-3.50%)
Nov 03, 2022 3.000 3.033 2.820 3.000 1,949 +0.09(+3.09%)
Nov 02, 2022 2.920 2.960 2.830 2.910 4,565 -0.01(-0.34%)
Nov 01, 2022 2.950 3.150 2.920 2.920 39,497 +0.00(+0.00%)
Oct 31, 2022 2.980 3.120 2.920 2.920 10,904 -0.19(-5.96%)
Oct 28, 2022 3.240 3.240 2.950 3.105 10,699 -0.23(-7.04%)
Oct 27, 2022 3.250 3.420 2.920 3.340 16,625 +0.11(+3.41%)
Oct 26, 2022 3.380 3.410 3.200 3.230 7,698 -0.27(-7.71%)
Oct 25, 2022 3.500 3.716 3.500 3.500 9,183 +0.00(+0.00%)
Oct 21, 2022 3.500 88 +0.01(+0.29%)
Oct 20, 2022 3.490 3.500 3.481 3.490 890 -0.02(-0.57%)
Oct 19, 2022 3.400 3.752 3.400 3.510 10,710 +0.24(+7.34%)
Oct 18, 2022 3.300 3.400 3.200 3.270 3,311 -0.13(-3.82%)
Oct 17, 2022 3.410 3.450 3.400 3.400 1,327 -0.09(-2.58%)
Oct 14, 2022 3.730 3.730 3.400 3.490 5,690 -0.30(-7.92%)
Oct 13, 2022 3.610 3.790 3.600 3.790 5,507 +0.10(+2.68%)
Oct 12, 2022 3.654 3.691 3.654 3.691 1,612 -0.03(-0.78%)
Oct 11, 2022 3.965 3.985 3.577 3.720 5,546 +0.03(+0.81%)
Oct 10, 2022 4.000 4.000 3.530 3.690 12,339 -0.42(-10.22%)
Oct 07, 2022 4.100 4.110 4.100 4.110 856 +0.04(+0.98%)
Oct 05, 2022 4.070 327 +0.01(+0.25%)
Oct 04, 2022 4.110 4.150 4.060 4.060 2,757 -0.10(-2.40%)
Oct 03, 2022 4.100 4.200 4.000 4.160 14,123 -0.06(-1.42%)
Sep 30, 2022 4.300 4.380 4.010 4.220 2,307 -0.12(-2.76%)
Sep 29, 2022 4.300 4.340 3.910 4.340 4,661 +0.16(+3.83%)
Sep 28, 2022 4.220 4.280 4.180 4.180 1,720 -0.09(-2.05%)
Sep 27, 2022 4.431 4.490 4.230 4.267 3,682 -0.36(-7.83%)
Sep 26, 2022 4.920 4.920 4.630 4.630 1,238 -0.29(-5.90%)
Sep 23, 2022 4.700 4.920 4.560 4.920 6,320 +0.02(+0.41%)
Sep 22, 2022 4.860 4.900 4.690 4.900 4,570 +0.15(+3.16%)
Sep 21, 2022 4.650 4.750 4.500 4.750 7,774 +0.20(+4.40%)
Sep 20, 2022 4.340 4.550 4.340 4.550 6,753 +0.16(+3.64%)
Sep 19, 2022 4.140 4.390 3.800 4.390 8,754 +0.18(+4.28%)
Sep 16, 2022 3.350 4.210 3.210 4.210 21,247 +1.00(+31.15%)
Sep 15, 2022 3.450 3.450 3.136 3.210 5,902 +0.09(+2.88%)
Sep 14, 2022 3.700 3.700 3.120 3.120 12,854 -0.50(-13.81%)
Sep 13, 2022 3.460 3.790 3.441 3.620 3,307 +0.10(+2.84%)
Sep 12, 2022 3.520 3.650 3.520 3.520 2,912 -0.10(-2.76%)
Sep 09, 2022 3.720 3.720 3.620 3.620 2,768 -0.05(-1.36%)
Sep 08, 2022 3.670 3.670 3.670 3.670 1,841 +0.00(+0.00%)
Sep 07, 2022 3.710 3.940 3.550 3.670 3,525 -0.14(-3.67%)
Sep 06, 2022 3.930 4.020 3.810 3.810 5,217 -0.22(-5.46%)
Sep 02, 2022 3.980 4.030 3.910 4.030 3,350 +0.12(+3.07%)
Sep 01, 2022 4.000 4.090 3.880 3.910 1,388 -0.12(-2.98%)
Aug 31, 2022 4.120 4.120 4.000 4.030 1,971 +0.03(+0.75%)
Aug 29, 2022 4.000 164 -0.12(-2.91%)
Aug 26, 2022 3.960 4.120 3.960 4.120 3,594 +0.00(+0.00%)
Aug 25, 2022 4.120 4.130 3.960 4.120 787 +0.12(+3.00%)
Aug 24, 2022 3.960 4.150 3.960 4.000 1,922 +0.00(+0.00%)
Aug 23, 2022 4.000 4.170 4.000 4.000 4,567 -0.03(-0.74%)
Aug 22, 2022 4.370 4.370 3.980 4.030 1,695 +0.07(+1.64%)
Aug 19, 2022 4.205 4.205 3.965 3.965 1,251 -0.09(-2.10%)
Aug 18, 2022 4.010 4.500 4.000 4.050 15,064 +0.08(+2.02%)
Aug 17, 2022 4.005 4.050 3.914 3.970 3,028 -0.31(-7.24%)
Aug 16, 2022 4.184 4.280 4.000 4.280 3,581 +0.26(+6.47%)
Aug 15, 2022 4.370 4.370 4.010 4.020 953 -0.20(-4.74%)
Aug 12, 2022 4.220 4.220 4.220 4.220 222 -0.03(-0.71%)
Aug 11, 2022 4.010 4.250 4.010 4.250 1,498 +0.04(+0.95%)
Aug 10, 2022 4.300 4.500 4.210 4.210 1,104 +0.01(+0.24%)
Aug 09, 2022 4.200 4.280 3.920 4.200 2,428 -0.02(-0.59%)
Aug 08, 2022 4.110 4.254 4.110 4.225 1,369 +0.11(+2.80%)
Aug 05, 2022 4.110 4.110 4.110 4.110 344 -0.01(-0.24%)
Aug 04, 2022 3.940 4.120 3.880 4.120 1,489 -0.11(-2.60%)
Aug 03, 2022 4.220 4.490 4.150 4.230 17,014 +0.11(+2.55%)
Aug 02, 2022 4.030 4.125 4.030 4.125 906 +0.09(+2.36%)
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.