Skip to main content

Armata Pharmaceuticals Inc (NY: ARMP )

4.180 +0.080 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.500 4.010 3.400 4.010 70,400 +0.51(+14.57%)
Jun 27, 2019 3.500 3.600 3.400 3.500 23,167 -0.02(-0.57%)
Jun 26, 2019 3.560 3.560 3.168 3.520 33,557 -0.08(-2.22%)
Jun 25, 2019 3.590 3.600 3.150 3.600 29,362 +0.15(+4.35%)
Jun 24, 2019 3.100 3.490 3.029 3.450 29,369 +0.67(+24.10%)
Jun 21, 2019 3.190 3.313 2.780 2.780 24,400 -0.35(-11.18%)
Jun 20, 2019 3.650 3.650 3.130 3.130 41,162 -0.23(-6.85%)
Jun 19, 2019 2.950 3.500 2.942 3.360 127,471 +0.50(+17.48%)
Jun 18, 2019 2.890 2.960 2.750 2.860 29,740 +0.06(+2.14%)
Jun 17, 2019 3.070 3.110 2.720 2.800 41,542 -0.30(-9.68%)
Jun 14, 2019 3.150 3.150 2.942 3.100 14,000 +0.05(+1.64%)
Jun 13, 2019 2.980 3.160 2.787 3.050 35,139 +0.23(+8.16%)
Jun 12, 2019 2.830 2.970 2.750 2.820 49,615 -0.04(-1.40%)
Jun 11, 2019 2.810 2.940 2.750 2.860 29,471 +0.11(+4.00%)
Jun 10, 2019 2.860 2.910 2.450 2.750 58,921 -0.16(-5.50%)
Jun 07, 2019 3.010 3.010 2.850 2.910 42,200 -0.14(-4.59%)
Jun 06, 2019 2.900 3.130 2.880 3.050 113,539 +0.18(+6.27%)
Jun 05, 2019 3.240 3.240 2.830 2.870 31,706 -0.33(-10.31%)
Jun 04, 2019 3.000 3.200 2.817 3.200 38,536 +0.20(+6.67%)
Jun 03, 2019 3.070 3.190 3.000 3.000 57,142 -0.19(-5.96%)
May 31, 2019 3.580 3.670 3.160 3.190 110,300 -0.38(-10.64%)
May 30, 2019 3.730 3.990 3.570 3.570 55,472 -0.41(-10.30%)
May 29, 2019 4.150 4.150 3.690 3.980 185,766 -0.17(-4.10%)
May 28, 2019 4.140 4.150 3.550 4.150 1,886,790 +1.00(+31.75%)
May 24, 2019 3.230 3.230 3.060 3.150 9,700 -0.03(-0.94%)
May 23, 2019 3.150 3.240 3.060 3.180 24,672 +0.03(+0.95%)
May 22, 2019 3.110 3.560 3.080 3.150 101,341 -0.01(-0.32%)
May 21, 2019 3.260 3.413 3.074 3.160 57,649 -0.25(-7.33%)
May 20, 2019 3.580 3.580 3.230 3.410 41,058 -0.15(-4.21%)
May 17, 2019 3.350 3.700 3.255 3.560 51,700 +0.21(+6.27%)
May 16, 2019 3.310 3.420 3.220 3.350 32,048 +0.01(+0.30%)
May 15, 2019 3.270 3.655 3.100 3.340 98,382 -0.29(-7.99%)
May 14, 2019 4.040 4.040 3.500 3.630 96,266 -0.41(-10.15%)
May 13, 2019 4.900 4.900 3.710 4.040 96,647 -0.61(-13.12%)
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.