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, 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%)
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.