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

Armata Pharmaceuticals Inc (NY: ARMP )

2.500 +0.100 (+4.17%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 2, 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 (%)
Jan 29, 2021 5.060 6.250 4.550 4.910 280,500 -0.16(-3.16%)
Jan 28, 2021 3.790 10.48 3.340 5.070 996,661 +1.39(+37.77%)
Jan 27, 2021 3.690 3.730 3.330 3.680 66,198 +0.04(+1.10%)
Jan 26, 2021 3.500 3.697 3.450 3.640 73,621 +0.14(+4.00%)
Jan 25, 2021 3.380 3.500 3.380 3.500 19,700 +0.09(+2.64%)
Jan 22, 2021 3.370 3.430 3.339 3.410 5,400 +0.04(+1.19%)
Jan 21, 2021 3.450 3.490 3.360 3.370 5,552 -0.02(-0.59%)
Jan 20, 2021 3.500 3.500 3.380 3.390 15,969 -0.08(-2.31%)
Jan 19, 2021 3.200 3.555 3.200 3.470 20,945 +0.11(+3.27%)
Jan 15, 2021 3.465 3.465 3.360 3.360 7,900 -0.05(-1.47%)
Jan 14, 2021 3.400 3.541 3.257 3.410 30,803 -0.04(-1.16%)
Jan 13, 2021 3.670 3.770 3.400 3.450 11,166 -0.06(-1.71%)
Jan 12, 2021 3.440 3.800 3.440 3.510 22,759 -0.01(-0.32%)
Jan 11, 2021 3.490 3.710 3.379 3.521 34,653 +0.07(+2.06%)
Jan 08, 2021 3.220 3.559 3.220 3.450 50,400 +0.27(+8.49%)
Jan 07, 2021 3.130 3.190 3.130 3.180 2,023 +0.06(+1.92%)
Jan 06, 2021 3.240 3.380 3.120 3.120 24,791 -0.03(-0.95%)
Jan 05, 2021 2.990 3.260 2.990 3.150 38,763 +0.13(+4.16%)
Jan 04, 2021 2.980 3.120 2.980 3.024 12,809 +0.04(+1.32%)
Dec 31, 2020 2.985 2.985 2.985 8,113 +0.04(+1.53%)
Dec 30, 2020 2.890 2.960 2.890 2.940 8,113 +0.00(+0.00%)
Dec 29, 2020 2.960 2.960 2.889 2.940 15,594 +0.04(+1.38%)
Dec 28, 2020 2.890 3.020 2.890 2.900 18,980 +0.01(+0.35%)
Dec 24, 2020 3.080 3.095 2.890 2.890 7,000 -0.23(-7.37%)
Dec 23, 2020 2.960 3.190 2.960 3.120 33,937 +0.22(+7.59%)
Dec 22, 2020 2.900 2.920 2.850 2.900 39,021 +0.04(+1.40%)
Dec 21, 2020 2.800 2.900 2.760 2.860 54,365 +0.10(+3.62%)
Dec 18, 2020 2.890 2.890 2.760 2.760 33,600 +0.04(+1.47%)
Dec 17, 2020 2.980 2.980 2.610 2.720 28,535 +0.01(+0.37%)
Dec 16, 2020 2.830 2.850 2.600 2.710 39,161 +0.06(+2.27%)
Dec 15, 2020 2.920 2.980 2.560 2.650 106,153 -0.15(-5.36%)
Dec 14, 2020 2.980 3.130 2.720 2.800 73,850 -0.03(-1.06%)
Dec 11, 2020 3.150 3.190 2.820 2.830 59,700 -0.30(-9.58%)
Dec 10, 2020 3.240 3.240 3.050 3.130 5,703 +0.04(+1.46%)
Dec 09, 2020 3.210 3.210 3.085 3.085 13,266 -0.06(-1.91%)
Dec 08, 2020 3.037 3.250 3.037 3.145 24,344 +0.12(+3.80%)
Dec 07, 2020 3.110 3.146 3.000 3.030 16,768 -0.08(-2.57%)
Dec 04, 2020 3.080 3.157 3.080 3.110 3,800 -0.01(-0.32%)
Dec 03, 2020 3.250 3.250 3.079 3.120 13,031 -0.06(-1.89%)
Dec 02, 2020 3.200 3.450 3.000 3.180 136,966 -0.02(-0.63%)
Dec 01, 2020 3.169 3.229 3.120 3.200 14,662 +0.03(+0.95%)
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%)
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.