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 (%)
May 28, 2021 3.980 4.238 3.980 4.000 5,942 -0.06(-1.48%)
May 27, 2021 4.010 4.330 4.010 4.060 1,081 -0.13(-3.10%)
May 26, 2021 4.310 4.310 4.190 4.190 1,982 -0.19(-4.34%)
May 25, 2021 4.240 4.400 4.200 4.380 2,393 +0.16(+3.86%)
May 24, 2021 4.530 4.530 4.217 4.217 455 -0.15(-3.39%)
May 21, 2021 4.430 4.430 4.200 4.365 3,183 +0.12(+2.95%)
May 20, 2021 4.210 4.380 4.190 4.240 6,116 +0.04(+0.95%)
May 19, 2021 3.920 4.220 3.920 4.200 5,805 +0.18(+4.48%)
May 18, 2021 3.970 4.150 3.870 4.020 6,965 +0.05(+1.26%)
May 17, 2021 3.950 4.000 3.900 3.970 5,146 -0.02(-0.50%)
May 14, 2021 3.834 4.020 3.834 3.990 3,886 +0.10(+2.57%)
May 13, 2021 4.060 4.080 3.889 3.890 22,201 -0.12(-2.99%)
May 12, 2021 4.050 4.070 4.010 4.010 36,472 -0.05(-1.23%)
May 11, 2021 4.100 4.110 4.060 4.060 9,808 -0.04(-0.98%)
May 10, 2021 4.120 4.160 4.100 4.100 10,256 -0.07(-1.68%)
May 07, 2021 4.100 4.250 4.100 4.170 4,187 +0.07(+1.71%)
May 06, 2021 4.100 4.152 4.100 4.100 8,382 -0.01(-0.24%)
May 05, 2021 4.110 4.130 4.100 4.110 2,890 -0.02(-0.48%)
May 04, 2021 4.100 4.145 4.100 4.130 5,529 +0.03(+0.73%)
May 03, 2021 4.140 4.180 4.100 4.100 7,053 +0.00(+0.00%)
Apr 30, 2021 4.150 4.247 4.100 4.100 9,100 -0.10(-2.38%)
Apr 29, 2021 4.420 4.420 4.190 4.200 9,688 -0.15(-3.45%)
Apr 28, 2021 4.340 4.400 4.340 4.350 2,172 +0.01(+0.23%)
Apr 27, 2021 4.280 4.400 4.151 4.340 19,114 -0.02(-0.46%)
Apr 26, 2021 4.280 4.400 4.245 4.360 4,740 +0.22(+5.31%)
Apr 23, 2021 4.320 4.320 4.140 4.140 4,800 -0.03(-0.72%)
Apr 22, 2021 4.110 4.310 4.100 4.170 6,086 +0.07(+1.71%)
Apr 21, 2021 4.200 4.290 4.100 4.100 6,396 -0.09(-2.15%)
Apr 20, 2021 4.290 4.290 4.105 4.190 26,570 +0.09(+2.20%)
Apr 19, 2021 4.100 4.490 4.100 4.100 11,793 +0.00(+0.00%)
Apr 16, 2021 4.235 4.235 4.100 4.100 9,600 -0.03(-0.73%)
Apr 15, 2021 4.137 4.440 4.127 4.130 5,873 -0.03(-0.72%)
Apr 14, 2021 4.310 4.500 4.160 4.160 5,691 -0.04(-0.95%)
Apr 13, 2021 4.480 4.480 4.150 4.200 6,738 -0.11(-2.55%)
Apr 12, 2021 4.620 4.662 4.300 4.310 8,432 -0.31(-6.71%)
Apr 09, 2021 4.556 4.880 4.478 4.620 6,300 +0.02(+0.43%)
Apr 08, 2021 4.750 4.750 4.480 4.600 8,510 -0.17(-3.56%)
Apr 07, 2021 4.750 4.805 4.750 4.770 3,132 -0.10(-2.05%)
Apr 06, 2021 4.990 4.990 4.780 4.870 13,947 +0.07(+1.46%)
Apr 05, 2021 4.680 4.800 4.670 4.800 58,764 +0.06(+1.27%)
Apr 01, 2021 4.715 4.820 4.632 4.740 64,100 -0.04(-0.84%)
Mar 31, 2021 4.790 4.900 4.690 4.780 14,387 +0.08(+1.70%)
Mar 30, 2021 4.660 4.730 4.520 4.700 8,346 -0.15(-3.09%)
Mar 29, 2021 5.130 5.170 4.788 4.850 10,216 -0.04(-0.82%)
Mar 26, 2021 5.200 5.200 4.829 4.890 17,500 -0.25(-4.86%)
Mar 25, 2021 5.500 5.500 5.010 5.140 24,521 -0.36(-6.55%)
Mar 24, 2021 5.160 6.220 5.160 5.500 52,409 +0.23(+4.36%)
Mar 23, 2021 5.300 5.386 5.130 5.270 12,532 -0.05(-0.94%)
Mar 22, 2021 5.990 5.990 5.070 5.320 19,761 -0.01(-0.19%)
Mar 19, 2021 5.650 5.650 5.329 5.330 23,800 -0.13(-2.38%)
Mar 18, 2021 6.300 6.300 5.000 5.460 159,172 -0.05(-0.91%)
Mar 17, 2021 5.670 5.765 5.430 5.510 24,587 -0.07(-1.25%)
Mar 16, 2021 5.650 5.817 5.490 5.580 28,188 +0.04(+0.72%)
Mar 15, 2021 5.550 5.550 5.360 5.540 12,277 +0.05(+0.91%)
Mar 12, 2021 5.280 5.497 5.230 5.490 14,600 +0.00(+0.00%)
Mar 11, 2021 5.190 5.490 5.190 5.490 12,846 +0.09(+1.67%)
Mar 10, 2021 5.100 5.400 5.100 5.400 10,925 +0.16(+3.05%)
Mar 09, 2021 5.100 5.240 4.806 5.240 16,101 +0.51(+10.78%)
Mar 08, 2021 4.500 4.730 4.496 4.730 8,337 +0.24(+5.35%)
Mar 05, 2021 5.060 5.260 4.170 4.490 57,300 -0.66(-12.82%)
Mar 04, 2021 5.450 5.607 4.912 5.150 64,786 -0.43(-7.71%)
Mar 03, 2021 5.600 5.660 5.511 5.580 16,165 -0.09(-1.59%)
Mar 02, 2021 5.670 5.730 5.380 5.670 48,254 +0.11(+1.98%)
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.