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

Armata Pharmaceuticals Inc (NY: ARMP )

2.531 +0.031 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2022 4.000 4.016 4.000 4.016 1,006 -0.15(-3.69%)
May 27, 2022 4.490 4.520 4.170 4.170 1,928 -0.35(-7.74%)
May 26, 2022 4.420 4.540 4.060 4.520 4,745 +0.30(+7.24%)
May 25, 2022 4.200 4.215 4.200 4.215 480 +0.05(+1.32%)
May 24, 2022 4.220 4.230 4.160 4.160 3,015 -0.09(-2.12%)
May 23, 2022 4.170 4.250 4.170 4.250 495 +0.00(+0.00%)
May 20, 2022 4.250 4.250 4.250 4.250 1,139 -0.10(-2.30%)
May 19, 2022 4.080 4.400 4.060 4.350 4,090 +0.04(+0.93%)
May 18, 2022 4.600 4.610 4.250 4.310 22,453 -0.32(-6.91%)
May 17, 2022 4.270 4.630 4.260 4.630 4,277 +0.43(+10.24%)
May 16, 2022 3.990 4.320 3.775 4.200 2,011 +0.26(+6.60%)
May 13, 2022 4.000 4.000 3.780 3.940 4,607 +0.14(+3.68%)
May 12, 2022 4.010 4.080 3.661 3.800 18,871 -0.20(-5.00%)
May 11, 2022 3.970 4.000 3.920 4.000 1,615 +0.00(+0.00%)
May 10, 2022 3.910 4.118 3.910 4.000 5,203 -0.10(-2.44%)
May 09, 2022 4.160 4.160 3.837 4.100 2,051 -0.08(-2.03%)
May 06, 2022 4.160 4.290 3.948 4.185 2,863 -0.11(-2.45%)
May 05, 2022 4.330 4.368 4.000 4.290 21,492 -0.01(-0.23%)
May 04, 2022 4.510 4.520 4.120 4.300 16,340 -0.20(-4.44%)
May 03, 2022 4.470 4.866 4.460 4.500 5,815 -0.01(-0.22%)
May 02, 2022 4.840 4.840 4.510 4.510 1,934 -0.11(-2.28%)
Apr 29, 2022 4.440 4.615 4.440 4.615 1,674 +0.25(+5.85%)
Apr 28, 2022 4.298 4.580 4.298 4.360 1,408 -0.06(-1.36%)
Apr 27, 2022 4.200 4.420 4.150 4.420 8,437 +0.22(+5.24%)
Apr 26, 2022 4.440 4.500 4.100 4.200 4,612 -0.48(-10.26%)
Apr 25, 2022 4.500 4.680 4.290 4.680 8,835 +0.39(+9.09%)
Apr 22, 2022 4.530 4.690 4.290 4.290 3,005 -0.11(-2.50%)
Apr 21, 2022 4.500 4.750 4.369 4.400 5,206 -0.15(-3.35%)
Apr 20, 2022 4.583 4.736 4.410 4.553 5,726 -0.35(-7.10%)
Apr 19, 2022 5.168 5.168 4.901 4.901 3,611 +0.00(+0.01%)
Apr 18, 2022 5.048 5.163 4.869 4.900 2,195 -0.13(-2.58%)
Apr 14, 2022 5.100 5.250 5.013 5.030 5,884 -0.08(-1.62%)
Apr 13, 2022 4.990 5.300 4.990 5.113 10,993 +0.04(+0.84%)
Apr 12, 2022 5.289 5.289 5.000 5.070 7,836 -0.04(-0.78%)
Apr 11, 2022 5.000 5.177 5.000 5.110 11,025 +0.11(+2.20%)
Apr 08, 2022 5.500 5.790 5.000 5.000 16,768 +0.00(+0.00%)
Apr 07, 2022 5.050 5.360 5.000 5.000 14,535 -0.05(-0.99%)
Apr 06, 2022 5.380 5.380 5.013 5.050 5,011 -0.32(-5.96%)
Apr 05, 2022 5.620 5.760 5.300 5.370 7,359 -0.03(-0.56%)
Apr 04, 2022 5.600 5.786 5.110 5.400 30,582 +0.30(+5.88%)
Apr 01, 2022 4.900 5.290 4.900 5.100 6,185 +0.21(+4.29%)
Mar 31, 2022 5.100 5.100 4.890 4.890 2,633 -0.46(-8.60%)
Mar 30, 2022 5.400 5.400 5.110 5.350 1,981 -0.01(-0.19%)
Mar 29, 2022 5.268 5.435 5.268 5.360 2,246 +0.11(+2.10%)
Mar 28, 2022 5.060 5.250 5.060 5.250 2,931 +0.06(+1.16%)
Mar 25, 2022 5.450 5.450 5.110 5.190 2,377 -0.17(-3.17%)
Mar 24, 2022 5.110 5.605 5.110 5.360 15,262 +0.25(+4.89%)
Mar 23, 2022 4.920 5.110 4.920 5.110 1,234 -0.18(-3.40%)
Mar 22, 2022 5.290 5.290 5.000 5.290 10,574 +0.26(+5.17%)
Mar 21, 2022 5.340 5.350 4.760 5.030 52,422 -0.28(-5.27%)
Mar 18, 2022 4.140 5.310 3.790 5.310 43,416 +0.80(+17.74%)
Mar 17, 2022 3.880 4.680 3.784 4.510 16,906 +0.23(+5.37%)
Mar 16, 2022 4.000 4.280 3.960 4.280 19,557 +0.38(+9.74%)
Mar 15, 2022 3.754 4.125 3.750 3.900 3,895 +0.00(+0.00%)
Mar 14, 2022 4.130 4.303 3.900 3.900 4,056 -0.06(-1.52%)
Mar 11, 2022 4.290 4.321 3.900 3.960 21,363 -0.44(-10.00%)
Mar 10, 2022 4.460 4.490 4.346 4.400 3,846 +0.00(+0.00%)
Mar 09, 2022 4.300 4.480 4.292 4.400 21,292 +0.13(+3.04%)
Mar 08, 2022 4.260 4.390 4.200 4.270 12,653 +0.07(+1.67%)
Mar 07, 2022 5.020 5.280 3.850 4.200 37,527 -0.81(-16.17%)
Mar 04, 2022 5.080 5.690 5.000 5.010 11,821 -0.15(-2.91%)
Mar 03, 2022 5.350 5.350 5.090 5.160 2,500 -0.09(-1.71%)
Mar 02, 2022 5.510 5.510 5.250 5.250 2,487 +0.02(+0.38%)
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.