Skip to main content

Armata Pharmaceuticals Inc (NY: ARMP )

3.350 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.730 3.730 3.350 3.350 3,375 +0.00(+0.00%)
Jun 23, 2022 3.100 3.769 3.100 3.350 12,247 +0.38(+12.79%)
Jun 22, 2022 3.550 3.590 2.970 2.970 6,690 -0.41(-12.13%)
Jun 21, 2022 3.620 3.860 3.380 3.380 21,495 -0.24(-6.63%)
Jun 17, 2022 3.750 3.860 3.620 3.620 12,020 -0.15(-3.98%)
Jun 16, 2022 3.820 4.210 3.770 3.770 5,621 -0.23(-5.75%)
Jun 15, 2022 3.550 4.350 3.550 4.000 12,737 +0.09(+2.30%)
Jun 14, 2022 3.907 3.995 3.900 3.910 1,759 +0.05(+1.30%)
Jun 13, 2022 4.380 4.400 3.860 3.860 3,690 -0.71(-15.44%)
Jun 10, 2022 4.550 4.565 4.550 4.565 21,163 -0.18(-3.89%)
Jun 09, 2022 4.505 4.750 4.505 4.750 1,155 +0.09(+1.93%)
Jun 08, 2022 4.370 4.660 4.280 4.660 3,106 +0.18(+4.02%)
Jun 07, 2022 4.405 4.500 4.332 4.480 1,827 -0.23(-4.95%)
Jun 06, 2022 4.749 4.749 4.380 4.713 4,847 -0.04(-0.77%)
Jun 03, 2022 4.350 4.750 4.350 4.750 1,813 +0.20(+4.40%)
Jun 02, 2022 4.008 4.550 4.008 4.550 1,944 +0.44(+10.71%)
Jun 01, 2022 4.000 4.110 4.000 4.110 3,455 +0.09(+2.34%)
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%)
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.