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

Armata Pharmaceuticals Inc (NY: ARMP )

2.920 -0.290 (-9.03%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2021 3.680 3.690 3.610 3.610 2,443 -0.06(-1.63%)
Aug 30, 2021 3.690 3.734 3.620 3.670 17,242 -0.12(-3.17%)
Aug 27, 2021 3.890 3.990 3.780 3.790 6,328 -0.01(-0.26%)
Aug 26, 2021 3.620 3.800 3.620 3.800 12,370 +0.20(+5.56%)
Aug 25, 2021 3.600 3.751 3.600 3.600 12,765 +0.00(+0.00%)
Aug 24, 2021 3.600 3.700 3.600 3.600 5,977 -0.10(-2.70%)
Aug 23, 2021 3.700 3.790 3.700 3.700 3,733 -0.09(-2.50%)
Aug 20, 2021 3.750 3.920 3.750 3.795 21,673 +0.04(+1.20%)
Aug 19, 2021 3.910 3.910 3.750 3.750 1,889 +0.00(+0.00%)
Aug 18, 2021 3.760 3.800 3.750 3.750 2,602 +0.00(+0.00%)
Aug 17, 2021 3.880 3.880 3.750 3.750 2,082 -0.03(-0.79%)
Aug 16, 2021 3.780 3.780 3.780 3.780 2,219 -0.03(-0.82%)
Aug 13, 2021 3.905 3.930 3.800 3.811 2,908 -0.05(-1.26%)
Aug 12, 2021 3.850 3.860 3.780 3.860 7,903 -0.01(-0.26%)
Aug 11, 2021 3.990 3.990 3.750 3.870 6,775 +0.07(+1.84%)
Aug 10, 2021 3.850 3.850 3.800 3.800 423 +0.00(+0.00%)
Aug 09, 2021 3.750 3.850 3.750 3.800 8,631 -0.02(-0.52%)
Aug 06, 2021 3.900 3.936 3.820 3.820 11,054 -0.11(-2.80%)
Aug 05, 2021 3.862 3.949 3.862 3.930 1,307 +0.05(+1.29%)
Aug 04, 2021 3.860 3.890 3.860 3.880 4,386 -0.01(-0.26%)
Aug 03, 2021 3.890 3.890 3.890 3.890 292 +0.07(+1.83%)
Aug 02, 2021 3.920 3.920 3.820 3.820 7,431 -0.01(-0.26%)
Jul 30, 2021 3.890 3.890 3.800 3.830 2,285 -0.00(-0.13%)
Jul 29, 2021 3.950 3.950 3.835 3.835 6,098 -0.02(-0.39%)
Jul 28, 2021 3.900 3.940 3.850 3.850 2,734 -0.03(-0.90%)
Jul 27, 2021 3.775 3.950 3.775 3.885 2,100 +0.02(+0.44%)
Jul 26, 2021 3.970 4.150 3.835 3.868 6,050 -0.13(-3.30%)
Jul 23, 2021 3.990 4.000 3.970 4.000 1,163 +0.00(+0.00%)
Jul 22, 2021 3.910 4.000 3.910 4.000 2,690 +0.09(+2.30%)
Jul 21, 2021 3.900 4.000 3.838 3.910 7,283 +0.04(+1.03%)
Jul 20, 2021 3.860 4.000 3.860 3.870 9,872 +0.05(+1.31%)
Jul 19, 2021 3.750 3.880 3.750 3.820 12,108 +0.07(+1.87%)
Jul 16, 2021 3.800 3.890 3.750 3.750 10,791 -0.05(-1.32%)
Jul 15, 2021 3.760 3.900 3.750 3.800 10,490 +0.01(+0.26%)
Jul 14, 2021 3.900 3.914 3.750 3.790 5,570 -0.09(-2.34%)
Jul 13, 2021 3.990 4.000 3.881 3.881 10,839 -0.09(-2.24%)
Jul 12, 2021 4.040 4.050 3.952 3.970 4,483 -0.04(-1.00%)
Jul 09, 2021 4.020 4.020 3.990 4.010 4,811 -0.04(-0.99%)
Jul 08, 2021 4.035 4.050 3.980 4.050 9,332 +0.01(+0.37%)
Jul 07, 2021 4.070 4.090 4.030 4.035 17,554 -0.10(-2.54%)
Jul 06, 2021 4.050 4.240 4.050 4.140 12,282 +0.06(+1.47%)
Jul 02, 2021 4.020 4.100 4.020 4.080 7,019 +0.09(+2.26%)
Jul 01, 2021 4.040 4.100 3.990 3.990 8,169 +0.02(+0.50%)
Jun 30, 2021 3.930 4.030 3.920 3.970 18,576 -0.01(-0.25%)
Jun 29, 2021 4.000 4.050 3.980 3.980 11,465 -0.12(-2.93%)
Jun 28, 2021 4.100 4.100 4.010 4.100 7,742 +0.10(+2.50%)
Jun 25, 2021 4.376 4.398 4.000 4.000 41,611 -0.31(-7.19%)
Jun 24, 2021 4.260 4.310 4.170 4.310 4,853 +0.15(+3.61%)
Jun 23, 2021 4.090 4.400 4.070 4.160 2,690 -0.07(-1.65%)
Jun 22, 2021 4.200 4.340 4.160 4.230 6,439 +0.01(+0.24%)
Jun 21, 2021 4.080 4.220 4.080 4.220 7,266 +0.04(+0.96%)
Jun 18, 2021 4.080 4.180 4.020 4.180 8,696 +0.03(+0.72%)
Jun 17, 2021 4.020 4.260 4.020 4.150 7,538 -0.05(-1.19%)
Jun 16, 2021 4.200 4.380 4.010 4.200 13,828 +0.01(+0.24%)
Jun 15, 2021 4.430 4.430 4.010 4.190 9,403 -0.10(-2.33%)
Jun 14, 2021 4.780 4.789 4.206 4.290 37,547 -0.30(-6.54%)
Jun 11, 2021 4.270 4.700 4.270 4.590 11,318 +0.34(+8.00%)
Jun 10, 2021 4.480 4.480 4.060 4.250 4,897 +0.22(+5.46%)
Jun 09, 2021 4.220 4.227 4.030 4.030 4,069 -0.01(-0.25%)
Jun 08, 2021 4.060 4.360 4.030 4.040 8,579 -0.25(-5.83%)
Jun 07, 2021 4.090 4.290 3.910 4.290 13,629 +0.25(+6.19%)
Jun 04, 2021 4.035 4.128 4.030 4.040 2,184 -0.11(-2.65%)
Jun 03, 2021 4.000 4.200 3.901 4.150 5,351 +0.13(+3.23%)
Jun 02, 2021 3.970 4.190 3.970 4.020 3,419 +0.00(+0.00%)
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.