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 (%)
Nov 30, 2020 3.150 3.170 3.120 3.170 12,604 +0.00(+0.00%)
Nov 27, 2020 3.200 3.200 3.120 3.170 13,600 +0.03(+0.83%)
Nov 25, 2020 3.193 3.193 3.120 3.144 5,800 -0.00(-0.03%)
Nov 24, 2020 3.159 3.170 3.120 3.145 11,904 +0.01(+0.32%)
Nov 23, 2020 3.120 3.150 3.100 3.135 20,617 +0.00(+0.16%)
Nov 20, 2020 3.120 3.228 3.120 3.130 6,900 -0.01(-0.32%)
Nov 19, 2020 3.150 3.250 3.060 3.140 13,618 -0.03(-0.95%)
Nov 18, 2020 3.300 3.300 3.090 3.170 21,848 -0.08(-2.46%)
Nov 17, 2020 3.160 3.250 3.120 3.250 5,616 +0.11(+3.50%)
Nov 16, 2020 3.830 3.900 3.080 3.140 190,528 -0.51(-13.97%)
Nov 13, 2020 3.900 3.900 3.550 3.650 16,200 -0.29(-7.36%)
Nov 12, 2020 3.650 3.988 3.633 3.940 12,588 +0.29(+7.95%)
Nov 11, 2020 3.461 3.650 3.461 3.650 3,562 +0.15(+4.29%)
Nov 10, 2020 3.500 3.557 3.450 3.500 3,453 -0.03(-0.85%)
Nov 09, 2020 3.500 3.560 3.210 3.530 24,335 +0.15(+4.44%)
Nov 06, 2020 3.380 3.460 3.350 3.380 14,200 +0.02(+0.60%)
Nov 05, 2020 3.276 3.389 3.276 3.360 2,848 +0.08(+2.44%)
Nov 04, 2020 3.220 3.280 3.040 3.280 5,324 +0.01(+0.31%)
Nov 03, 2020 3.250 3.276 3.230 3.270 6,250 +0.11(+3.53%)
Nov 02, 2020 3.200 3.200 3.094 3.159 6,865 +0.04(+1.24%)
Oct 30, 2020 3.210 3.210 3.021 3.120 6,700 -0.09(-2.80%)
Oct 29, 2020 3.200 3.309 3.125 3.210 25,814 +0.21(+7.00%)
Oct 28, 2020 3.040 3.040 2.960 3.000 18,341 -0.16(-5.06%)
Oct 27, 2020 3.300 3.330 3.135 3.160 11,463 -0.18(-5.39%)
Oct 26, 2020 3.500 3.500 3.330 3.340 10,693 -0.14(-4.02%)
Oct 23, 2020 3.490 3.530 3.400 3.480 19,800 +0.03(+0.87%)
Oct 22, 2020 3.470 3.570 3.450 3.450 7,005 -0.02(-0.58%)
Oct 21, 2020 3.530 3.530 3.300 3.470 3,574 +0.00(+0.00%)
Oct 20, 2020 3.530 3.560 3.410 3.470 7,679 +0.03(+0.87%)
Oct 19, 2020 3.420 3.550 3.320 3.440 14,011 +0.12(+3.61%)
Oct 16, 2020 3.500 3.610 3.320 3.320 22,500 -0.18(-5.14%)
Oct 15, 2020 3.440 3.900 3.440 3.500 90,878 +0.29(+8.86%)
Oct 14, 2020 3.215 3.215 3.215 3.215 436 +0.05(+1.74%)
Oct 13, 2020 3.155 3.250 3.115 3.160 3,081 +0.01(+0.31%)
Oct 12, 2020 3.240 3.240 3.071 3.150 4,055 -0.02(-0.67%)
Oct 09, 2020 3.320 3.320 3.150 3.171 11,300 -0.11(-3.31%)
Oct 08, 2020 3.230 3.288 3.230 3.280 4,073 +0.03(+0.92%)
Oct 07, 2020 3.280 3.310 3.250 3.250 1,280 -0.03(-0.91%)
Oct 06, 2020 3.140 3.320 3.140 3.280 5,803 +0.04(+1.23%)
Oct 05, 2020 3.290 3.300 3.200 3.240 16,337 +0.08(+2.53%)
Oct 02, 2020 3.100 3.200 3.034 3.160 8,900 +0.01(+0.31%)
Oct 01, 2020 2.960 3.170 2.960 3.150 14,678 -0.04(-1.25%)
Sep 30, 2020 3.050 3.215 3.050 3.190 1,531 +0.21(+7.05%)
Sep 29, 2020 3.480 3.480 2.980 2.980 10,849 -0.00(-0.01%)
Sep 28, 2020 3.030 3.060 2.980 2.980 27,146 -0.14(-4.48%)
Sep 25, 2020 3.250 3.265 3.120 3.120 6,200 +0.03(+0.97%)
Sep 24, 2020 2.980 3.090 2.965 3.090 6,305 +0.08(+2.66%)
Sep 23, 2020 3.240 3.390 2.970 3.010 7,014 -0.12(-3.83%)
Sep 22, 2020 3.320 3.355 3.080 3.130 10,147 -0.24(-7.05%)
Sep 21, 2020 3.380 3.520 3.365 3.368 6,691 -0.03(-0.96%)
Sep 18, 2020 3.620 3.670 3.400 3.400 22,300 -0.25(-6.98%)
Sep 17, 2020 3.670 3.680 3.620 3.655 4,363 +0.03(+0.97%)
Sep 16, 2020 3.610 3.790 3.606 3.620 19,090 +0.00(+0.00%)
Sep 15, 2020 3.480 3.670 3.480 3.620 17,428 +0.13(+3.72%)
Sep 14, 2020 3.450 3.490 3.425 3.490 3,202 +0.14(+4.18%)
Sep 11, 2020 3.320 3.410 3.320 3.350 3,800 +0.05(+1.52%)
Sep 10, 2020 3.200 3.300 3.159 3.300 4,924 +0.10(+3.12%)
Sep 09, 2020 3.050 3.310 3.050 3.200 13,028 +0.07(+2.24%)
Sep 08, 2020 3.050 3.130 2.888 3.130 10,252 +0.17(+5.74%)
Sep 04, 2020 3.003 3.077 2.840 2.960 14,700 -0.03(-1.00%)
Sep 03, 2020 3.000 3.190 2.980 2.990 12,892 -0.05(-1.64%)
Sep 02, 2020 3.000 3.130 2.910 3.040 27,237 +0.02(+0.69%)
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.