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

Armata Pharmaceuticals Inc (NY: ARMP )

2.760 +0.230 (+9.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 3.030 3.400 3.000 3.250 22,200 +0.09(+2.85%)
Dec 30, 2019 3.200 3.300 3.110 3.160 40,719 -0.06(-2.02%)
Dec 27, 2019 3.200 3.330 3.200 3.225 66,700 +0.02(+0.78%)
Dec 26, 2019 3.500 3.536 3.110 3.200 53,005 -0.30(-8.70%)
Dec 24, 2019 3.610 3.610 3.500 3.505 14,000 -0.05(-1.41%)
Dec 23, 2019 3.940 3.940 3.530 3.555 55,345 -0.48(-12.00%)
Dec 20, 2019 4.160 4.200 4.020 4.040 13,900 +0.00(+0.00%)
Dec 19, 2019 4.100 4.100 4.040 4.040 9,935 -0.08(-1.94%)
Dec 18, 2019 4.095 4.160 4.043 4.120 2,527 +0.08(+1.92%)
Dec 17, 2019 4.190 4.190 4.030 4.042 9,572 -0.03(-0.75%)
Dec 16, 2019 4.140 4.189 3.980 4.073 21,111 -0.00(-0.05%)
Dec 13, 2019 4.110 4.110 4.050 4.075 20,700 -0.03(-0.84%)
Dec 12, 2019 4.060 4.150 4.060 4.109 11,033 +0.01(+0.23%)
Dec 11, 2019 4.100 4.190 4.061 4.100 24,284 +0.00(+0.00%)
Dec 10, 2019 4.030 4.100 4.030 4.100 9,374 +0.11(+2.76%)
Dec 09, 2019 4.030 4.030 3.975 3.990 23,615 -0.04(-0.99%)
Dec 06, 2019 4.158 4.158 4.000 4.030 18,000 -0.11(-2.66%)
Dec 05, 2019 4.230 4.270 4.130 4.140 7,577 -0.12(-2.82%)
Dec 04, 2019 4.280 4.384 4.230 4.260 11,004 -0.06(-1.39%)
Dec 03, 2019 4.230 4.320 4.210 4.320 6,646 +0.09(+2.13%)
Dec 02, 2019 4.450 4.470 4.220 4.230 13,853 -0.15(-3.42%)
Nov 29, 2019 4.380 4.570 4.301 4.380 15,000 +0.00(+0.00%)
Nov 27, 2019 4.320 4.390 4.300 4.380 11,200 +0.08(+1.98%)
Nov 26, 2019 4.290 4.535 4.167 4.295 29,086 +0.12(+2.75%)
Nov 25, 2019 4.250 4.281 4.170 4.180 5,876 -0.12(-2.79%)
Nov 22, 2019 4.400 4.429 4.201 4.300 8,000 +0.04(+0.94%)
Nov 21, 2019 4.300 4.400 4.232 4.260 4,480 +0.16(+3.90%)
Nov 20, 2019 4.250 4.320 4.100 4.100 12,649 -0.14(-3.33%)
Nov 19, 2019 4.120 4.300 4.055 4.241 11,237 +0.08(+1.95%)
Nov 18, 2019 4.100 4.180 4.060 4.160 7,553 -0.00(-0.12%)
Nov 15, 2019 4.100 4.200 4.036 4.165 7,900 +0.16(+3.87%)
Nov 14, 2019 4.000 4.090 3.990 4.010 3,589 -0.09(-2.20%)
Nov 13, 2019 4.410 4.490 3.950 4.100 24,169 -0.44(-9.69%)
Nov 12, 2019 4.470 4.650 4.450 4.540 23,136 +0.07(+1.45%)
Nov 11, 2019 4.530 4.550 4.455 4.475 16,073 -0.04(-0.78%)
Nov 08, 2019 4.510 4.560 4.460 4.510 6,100 +0.04(+1.01%)
Nov 07, 2019 4.340 4.500 4.340 4.465 10,309 +0.14(+3.36%)
Nov 06, 2019 4.300 4.360 4.300 4.320 8,085 +0.08(+1.89%)
Nov 05, 2019 4.190 4.250 4.190 4.240 3,414 +0.02(+0.47%)
Nov 04, 2019 4.190 4.220 4.160 4.220 6,015 +0.12(+3.04%)
Nov 01, 2019 4.100 4.200 4.040 4.096 5,000 -0.05(-1.31%)
Oct 31, 2019 4.280 4.300 4.066 4.150 4,324 -0.15(-3.49%)
Oct 30, 2019 4.200 4.300 4.050 4.300 5,578 +0.15(+3.61%)
Oct 29, 2019 4.110 4.190 4.060 4.150 6,355 +0.08(+2.03%)
Oct 28, 2019 4.080 4.179 4.010 4.067 3,588 -0.10(-2.46%)
Oct 25, 2019 4.037 4.190 3.955 4.170 4,400 +0.17(+4.18%)
Oct 24, 2019 4.100 4.119 4.003 4.003 3,006 -0.14(-3.32%)
Oct 23, 2019 4.210 4.390 4.100 4.140 4,147 -0.09(-2.13%)
Oct 22, 2019 4.100 4.240 4.060 4.230 4,776 +0.13(+3.17%)
Oct 21, 2019 4.160 4.200 4.060 4.100 7,098 +0.04(+0.99%)
Oct 18, 2019 4.140 4.140 4.035 4.060 4,100 -0.13(-3.10%)
Oct 17, 2019 4.090 4.190 4.030 4.190 3,888 +0.14(+3.46%)
Oct 16, 2019 4.020 4.200 4.020 4.050 7,762 +0.05(+1.38%)
Oct 15, 2019 4.050 4.050 3.940 3.995 3,100 -0.06(-1.60%)
Oct 14, 2019 3.750 4.060 3.750 4.060 9,840 +0.43(+11.85%)
Oct 11, 2019 3.700 3.830 3.630 3.630 8,100 -0.14(-3.71%)
Oct 10, 2019 3.750 3.806 3.742 3.770 3,834 -0.05(-1.31%)
Oct 09, 2019 3.850 3.990 3.820 3.820 3,173 -0.05(-1.29%)
Oct 08, 2019 3.840 3.900 3.840 3.870 4,020 +0.12(+3.20%)
Oct 07, 2019 3.600 4.130 3.580 3.750 14,967 +0.17(+4.60%)
Oct 04, 2019 3.530 3.600 3.530 3.585 4,700 +0.08(+2.43%)
Oct 03, 2019 3.480 3.500 3.470 3.500 7,789 +0.02(+0.57%)
Oct 02, 2019 3.500 3.530 3.400 3.480 20,194 -0.02(-0.57%)
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.