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

Armata Pharmaceuticals Inc (NY: ARMP )

2.665 +0.115 (+4.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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%)
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.