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 (%)
Dec 31, 2021 5.410 5.480 5.040 5.480 6,856 +0.25(+4.78%)
Dec 30, 2021 5.240 5.450 5.148 5.230 6,286 -0.17(-3.15%)
Dec 29, 2021 5.400 5.400 5.031 5.400 13,263 +0.09(+1.69%)
Dec 28, 2021 5.800 5.820 5.213 5.310 17,430 -0.55(-9.39%)
Dec 27, 2021 5.700 5.980 5.700 5.860 34,010 +0.20(+3.53%)
Dec 23, 2021 5.660 5.940 5.432 5.660 14,749 +0.12(+2.17%)
Dec 22, 2021 5.500 5.600 5.250 5.540 25,426 +0.02(+0.36%)
Dec 21, 2021 5.550 5.680 5.150 5.520 95,685 +0.01(+0.18%)
Dec 20, 2021 5.090 5.510 4.870 5.510 45,031 +0.47(+9.33%)
Dec 17, 2021 5.140 5.140 4.524 5.040 59,260 +0.14(+2.86%)
Dec 16, 2021 4.530 4.900 4.510 4.900 29,128 +0.13(+2.73%)
Dec 15, 2021 4.450 4.770 4.450 4.770 29,703 +0.34(+7.67%)
Dec 14, 2021 5.190 5.190 4.430 4.430 26,853 -0.56(-11.22%)
Dec 13, 2021 4.960 5.330 4.900 4.990 28,340 +0.03(+0.60%)
Dec 10, 2021 4.480 5.000 4.410 4.960 37,156 +0.36(+7.83%)
Dec 09, 2021 5.000 5.000 4.600 4.600 12,446 -0.10(-2.13%)
Dec 08, 2021 4.750 4.970 4.500 4.700 24,011 -0.20(-4.08%)
Dec 07, 2021 5.030 5.290 4.772 4.900 58,040 -0.04(-0.81%)
Dec 06, 2021 4.500 4.940 4.430 4.940 9,964 +0.44(+9.78%)
Dec 03, 2021 4.830 4.830 4.500 4.500 13,983 -0.41(-8.35%)
Dec 02, 2021 4.490 4.930 4.490 4.910 37,925 +0.08(+1.66%)
Dec 01, 2021 4.760 4.840 4.380 4.830 21,819 -0.13(-2.62%)
Nov 30, 2021 4.310 4.980 4.310 4.960 70,443 +0.66(+15.35%)
Nov 29, 2021 5.220 5.260 4.040 4.300 87,204 -0.92(-17.62%)
Nov 26, 2021 5.320 5.381 5.210 5.220 23,468 -0.26(-4.74%)
Nov 24, 2021 5.520 6.490 5.310 5.480 195,237 -0.05(-0.90%)
Nov 23, 2021 5.000 5.650 5.000 5.530 240,674 +0.69(+14.26%)
Nov 22, 2021 3.900 4.890 3.630 4.840 61,966 +0.92(+23.47%)
Nov 19, 2021 3.770 4.000 3.600 3.920 42,156 +0.01(+0.26%)
Nov 18, 2021 3.880 3.990 3.910 3.910 418,266 +0.16(+4.27%)
Nov 17, 2021 3.540 3.829 3.540 3.750 20,661 +0.28(+8.07%)
Nov 16, 2021 3.370 3.580 3.360 3.470 8,559 +0.05(+1.46%)
Nov 15, 2021 3.340 3.560 3.300 3.420 9,300 +0.05(+1.48%)
Nov 12, 2021 3.360 3.509 3.360 3.370 6,490 -0.02(-0.59%)
Nov 11, 2021 3.350 3.519 3.350 3.390 5,809 -0.24(-6.61%)
Nov 10, 2021 3.870 3.630 7,496 -0.17(-4.47%)
Nov 09, 2021 3.780 3.880 3.370 3.800 17,550 +0.19(+5.26%)
Nov 08, 2021 4.000 4.000 3.610 3.610 12,371 -0.34(-8.58%)
Nov 05, 2021 4.100 4.100 3.900 3.949 28,376 +0.05(+1.25%)
Nov 04, 2021 3.800 4.050 3.661 3.900 16,310 +0.10(+2.63%)
Nov 03, 2021 3.630 4.140 3.479 3.800 57,351 +0.06(+1.60%)
Nov 02, 2021 3.940 3.940 3.500 3.740 73,791 -0.17(-4.35%)
Nov 01, 2021 3.200 4.480 3.200 3.910 674,673 +0.71(+22.19%)
Oct 29, 2021 3.400 3.400 3.100 3.200 10,460 +0.20(+6.67%)
Oct 28, 2021 2.820 3.000 2.820 3.000 3,201 +0.04(+1.35%)
Oct 27, 2021 2.990 3.030 2.960 2.960 1,662 -0.04(-1.33%)
Oct 26, 2021 3.010 3.000 3.000 4,749 -0.02(-0.66%)
Oct 25, 2021 3.130 3.130 3.020 3.020 4,241 +0.00(+0.00%)
Oct 22, 2021 3.090 3.090 3.020 3.020 3,262 -0.08(-2.58%)
Oct 21, 2021 3.270 3.358 3.080 3.100 6,947 -0.26(-7.74%)
Oct 20, 2021 3.310 3.461 3.210 3.360 5,489 +0.06(+1.82%)
Oct 19, 2021 3.320 3.340 3.300 3.300 5,183 -0.10(-2.94%)
Oct 18, 2021 3.480 3.480 3.360 3.400 16,227 -0.05(-1.45%)
Oct 15, 2021 3.450 3.450 3.435 3.450 1,514 -0.01(-0.29%)
Oct 14, 2021 3.493 3.493 3.460 3.460 1,824 +0.00(+0.00%)
Oct 13, 2021 3.450 3.460 3.450 3.460 2,597 -0.00(-0.13%)
Oct 12, 2021 3.560 3.560 3.450 3.464 2,588 -0.01(-0.16%)
Oct 11, 2021 3.630 3.630 3.450 3.470 3,428 +0.02(+0.58%)
Oct 08, 2021 3.460 3.560 3.450 3.450 604 -0.02(-0.58%)
Oct 07, 2021 3.550 3.626 3.450 3.470 3,411 +0.02(+0.58%)
Oct 06, 2021 3.460 3.640 3.450 3.450 10,197 -0.03(-0.86%)
Oct 05, 2021 3.520 3.530 3.250 3.480 13,434 -0.04(-1.14%)
Oct 04, 2021 3.610 3.622 3.520 3.520 5,987 -0.10(-2.76%)
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.