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

Armata Pharmaceuticals Inc (NY: ARMP )

3.260 +0.500 (+18.12%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 28, 2023 2.590 2.650 2.590 2.610 2,039 +0.03(+1.36%)
Feb 27, 2023 2.560 2.670 2.560 2.575 2,412 +0.04(+1.38%)
Feb 24, 2023 2.500 2.550 2.500 2.540 5,489 +0.14(+5.83%)
Feb 23, 2023 2.720 2.722 2.400 2.400 9,303 -0.18(-6.98%)
Feb 22, 2023 2.600 2.740 2.550 2.580 2,997 -0.02(-0.77%)
Feb 21, 2023 3.160 3.160 2.520 2.600 14,831 -0.18(-6.47%)
Feb 17, 2023 2.720 2.875 2.560 2.780 12,580 +0.05(+1.83%)
Feb 16, 2023 2.809 2.809 2.676 2.730 3,051 +0.07(+2.63%)
Feb 15, 2023 2.650 2.750 2.613 2.660 6,278 -0.12(-4.17%)
Feb 14, 2023 2.800 2.800 2.776 2.776 626 +0.10(+3.56%)
Feb 13, 2023 2.800 2.800 2.680 2.680 1,837 -0.05(-2.00%)
Feb 10, 2023 2.700 2.735 2.700 2.735 1,249 -0.10(-3.70%)
Feb 09, 2023 3.070 3.070 2.707 2.840 12,097 -0.05(-1.73%)
Feb 08, 2023 2.580 2.890 2.560 2.890 14,928 +0.33(+12.89%)
Feb 07, 2023 2.600 2.720 2.560 2.560 12,872 -0.16(-5.88%)
Feb 06, 2023 2.940 2.940 2.620 2.720 7,828 -0.14(-4.90%)
Feb 03, 2023 2.920 2.940 2.860 2.860 6,136 -0.14(-4.67%)
Feb 02, 2023 2.900 3.070 2.881 3.000 10,601 +0.25(+9.09%)
Feb 01, 2023 2.908 2.908 2.722 2.750 3,752 -0.23(-7.72%)
Jan 31, 2023 3.250 3.260 2.930 2.980 15,753 -0.29(-8.87%)
Jan 30, 2023 3.450 3.450 3.170 3.270 8,733 -0.02(-0.61%)
Jan 27, 2023 3.400 3.560 3.050 3.290 31,732 -0.12(-3.52%)
Jan 26, 2023 3.760 3.760 3.260 3.410 37,653 -0.17(-4.75%)
Jan 25, 2023 3.030 3.590 3.031 3.580 49,106 +0.58(+19.33%)
Jan 24, 2023 2.720 3.170 2.720 3.000 48,748 +0.31(+11.52%)
Jan 23, 2023 2.360 2.690 2.341 2.690 24,949 +0.03(+1.13%)
Jan 20, 2023 2.910 2.910 2.640 2.660 15,049 -0.14(-5.02%)
Jan 19, 2023 2.450 2.810 2.382 2.801 18,965 +0.45(+19.18%)
Jan 18, 2023 2.530 2.610 2.310 2.350 14,136 -0.12(-4.86%)
Jan 17, 2023 2.180 2.490 2.151 2.470 19,366 +0.27(+12.27%)
Jan 13, 2023 1.970 2.220 1.970 2.200 14,554 +0.25(+12.82%)
Jan 12, 2023 1.870 1.950 1.800 1.950 9,768 -0.02(-1.02%)
Jan 11, 2023 1.950 2.010 1.831 1.970 15,681 +0.07(+3.68%)
Jan 10, 2023 1.410 1.900 1.360 1.900 25,041 +0.38(+25.38%)
Jan 09, 2023 1.360 1.625 1.360 1.515 28,277 +0.12(+8.24%)
Jan 06, 2023 1.380 1.420 1.350 1.400 14,060 -0.03(-2.10%)
Jan 05, 2023 1.450 1.490 1.380 1.430 16,513 -0.06(-4.03%)
Jan 04, 2023 1.400 1.490 1.260 1.490 27,336 +0.39(+35.45%)
Jan 03, 2023 1.240 1.240 1.100 1.100 18,492 -0.14(-11.29%)
Dec 30, 2022 0.9900 1.273 0.9900 1.240 11,370 +0.25(+25.05%)
Dec 29, 2022 0.9541 1.040 0.9541 0.9916 40,891 +0.05(+5.49%)
Dec 28, 2022 1.040 1.240 0.8311 0.9400 54,774 -0.10(-9.62%)
Dec 27, 2022 1.260 1.290 1.040 1.040 23,607 -0.25(-19.38%)
Dec 23, 2022 1.400 1.470 1.290 1.290 102,999 -0.04(-3.01%)
Dec 22, 2022 1.430 1.430 1.300 1.330 16,589 -0.10(-6.99%)
Dec 21, 2022 1.520 1.520 1.400 1.430 5,490 +0.04(+2.88%)
Dec 20, 2022 1.670 1.670 1.280 1.390 50,684 -0.10(-6.71%)
Dec 19, 2022 1.640 1.703 1.490 1.490 50,727 -0.09(-5.70%)
Dec 16, 2022 1.660 1.810 1.580 1.580 41,174 -0.10(-5.95%)
Dec 15, 2022 1.900 1.900 1.650 1.680 49,154 -0.22(-11.58%)
Dec 14, 2022 2.110 2.110 1.900 1.900 34,000 -0.09(-4.52%)
Dec 13, 2022 1.780 2.110 1.780 1.990 17,311 +0.20(+11.17%)
Dec 12, 2022 1.870 1.870 1.725 1.790 13,328 -0.08(-4.28%)
Dec 09, 2022 2.020 2.260 1.870 1.870 16,168 -0.05(-2.60%)
Dec 08, 2022 1.920 2.200 1.870 1.920 11,627 -0.03(-1.54%)
Dec 07, 2022 1.940 1.950 1.840 1.950 25,352 +0.03(+1.56%)
Dec 06, 2022 2.095 2.095 1.900 1.920 20,187 -0.15(-7.25%)
Dec 05, 2022 2.330 2.370 2.050 2.070 8,313 -0.18(-8.00%)
Dec 02, 2022 2.300 2.320 2.200 2.250 36,504 +0.00(+0.00%)
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.