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 (%)
Aug 31, 2023 3.410 3.690 3.350 3.460 31,307 -0.04(-1.14%)
Aug 30, 2023 3.210 3.500 3.100 3.500 78,640 +0.38(+12.18%)
Aug 29, 2023 2.850 3.388 2.850 3.120 34,975 +0.22(+7.59%)
Aug 28, 2023 2.930 3.060 2.800 2.900 35,814 -0.03(-1.02%)
Aug 25, 2023 2.918 3.150 2.858 2.930 28,493 +0.02(+0.69%)
Aug 24, 2023 2.900 3.040 2.750 2.910 49,163 -0.09(-3.00%)
Aug 23, 2023 2.650 3.130 2.650 3.000 124,190 +0.25(+9.09%)
Aug 22, 2023 3.660 3.700 2.750 2.750 133,463 -0.86(-23.82%)
Aug 21, 2023 3.430 3.671 3.410 3.610 28,110 +0.05(+1.40%)
Aug 18, 2023 3.900 3.985 3.450 3.560 63,812 -0.38(-9.64%)
Aug 17, 2023 4.010 4.010 3.850 3.940 19,559 -0.07(-1.75%)
Aug 16, 2023 4.140 4.300 3.800 4.010 82,220 -0.29(-6.74%)
Aug 15, 2023 4.080 4.400 3.730 4.300 240,080 +0.14(+3.37%)
Aug 14, 2023 4.470 5.256 4.000 4.160 276,071 -0.19(-4.37%)
Aug 11, 2023 3.930 4.400 3.820 4.350 117,021 +0.31(+7.67%)
Aug 10, 2023 3.980 4.200 3.700 4.040 82,536 +0.16(+4.12%)
Aug 09, 2023 3.780 4.000 3.583 3.880 44,516 +0.06(+1.57%)
Aug 08, 2023 3.580 3.820 3.335 3.820 42,449 +0.25(+7.00%)
Aug 07, 2023 3.610 3.740 3.200 3.570 92,822 -0.29(-7.51%)
Aug 04, 2023 3.900 3.900 3.680 3.860 88,144 +0.17(+4.61%)
Aug 03, 2023 2.920 3.760 2.900 3.690 209,639 +0.40(+12.16%)
Aug 02, 2023 2.560 3.490 2.560 3.290 502,557 +0.73(+28.52%)
Aug 01, 2023 2.450 2.560 2.320 2.560 66,434 +0.07(+2.81%)
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%)
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.