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 (%)
Oct 29, 2021 3.400 3.400 3.100 3.200 10,460 +0.20(+6.67%)
Oct 28, 2021 2.820 3.000 2.820 3.000 3,201 +0.04(+1.35%)
Oct 27, 2021 2.990 3.030 2.960 2.960 1,662 -0.04(-1.33%)
Oct 26, 2021 3.010 3.000 3.000 4,749 -0.02(-0.66%)
Oct 25, 2021 3.130 3.130 3.020 3.020 4,241 +0.00(+0.00%)
Oct 22, 2021 3.090 3.090 3.020 3.020 3,262 -0.08(-2.58%)
Oct 21, 2021 3.270 3.358 3.080 3.100 6,947 -0.26(-7.74%)
Oct 20, 2021 3.310 3.461 3.210 3.360 5,489 +0.06(+1.82%)
Oct 19, 2021 3.320 3.340 3.300 3.300 5,183 -0.10(-2.94%)
Oct 18, 2021 3.480 3.480 3.360 3.400 16,227 -0.05(-1.45%)
Oct 15, 2021 3.450 3.450 3.435 3.450 1,514 -0.01(-0.29%)
Oct 14, 2021 3.493 3.493 3.460 3.460 1,824 +0.00(+0.00%)
Oct 13, 2021 3.450 3.460 3.450 3.460 2,597 -0.00(-0.13%)
Oct 12, 2021 3.560 3.560 3.450 3.464 2,588 -0.01(-0.16%)
Oct 11, 2021 3.630 3.630 3.450 3.470 3,428 +0.02(+0.58%)
Oct 08, 2021 3.460 3.560 3.450 3.450 604 -0.02(-0.58%)
Oct 07, 2021 3.550 3.626 3.450 3.470 3,411 +0.02(+0.58%)
Oct 06, 2021 3.460 3.640 3.450 3.450 10,197 -0.03(-0.86%)
Oct 05, 2021 3.520 3.530 3.250 3.480 13,434 -0.04(-1.14%)
Oct 04, 2021 3.610 3.622 3.520 3.520 5,987 -0.10(-2.76%)
Oct 01, 2021 3.620 3.790 3.620 3.620 1,643 +0.00(+0.00%)
Sep 30, 2021 3.640 3.660 3.620 3.620 6,846 +0.00(+0.00%)
Sep 29, 2021 3.645 3.645 3.620 3.620 347 +0.00(+0.00%)
Sep 28, 2021 3.640 3.660 3.620 3.620 4,568 +0.00(+0.00%)
Sep 27, 2021 3.610 3.670 3.590 3.620 4,563 -0.01(-0.41%)
Sep 24, 2021 3.630 3.650 3.620 3.635 5,898 +0.01(+0.41%)
Sep 23, 2021 3.730 3.756 3.550 3.620 5,887 -0.07(-1.89%)
Sep 22, 2021 3.570 3.720 3.550 3.690 1,118 +0.06(+1.65%)
Sep 21, 2021 3.740 3.840 3.700 3.630 5,525 -0.11(-2.94%)
Sep 20, 2021 3.670 3.930 3.670 3.740 6,618 -0.11(-2.86%)
Sep 17, 2021 3.850 3.870 3.710 3.850 20,689 -0.04(-1.03%)
Sep 16, 2021 3.870 3.900 3.815 3.890 3,646 -0.01(-0.26%)
Sep 15, 2021 3.750 3.910 3.750 3.900 7,381 +0.05(+1.30%)
Sep 14, 2021 3.920 3.980 3.800 3.850 6,175 -0.07(-1.79%)
Sep 13, 2021 3.980 3.990 3.760 3.920 9,497 +0.00(+0.00%)
Sep 10, 2021 3.900 3.920 3.840 3.920 3,491 +0.07(+1.82%)
Sep 09, 2021 3.710 3.850 3.700 3.850 3,840 +0.02(+0.52%)
Sep 08, 2021 3.700 3.900 3.700 3.830 8,077 +0.13(+3.51%)
Sep 07, 2021 3.540 3.700 3.540 3.700 2,478 +0.14(+3.93%)
Sep 03, 2021 3.569 3.640 3.521 3.560 9,168 +0.01(+0.20%)
Sep 02, 2021 3.640 3.669 3.550 3.553 4,830 -0.08(-2.12%)
Sep 01, 2021 3.738 3.738 3.610 3.630 2,375 +0.02(+0.55%)
Aug 31, 2021 3.680 3.690 3.610 3.610 2,443 -0.06(-1.63%)
Aug 30, 2021 3.690 3.734 3.620 3.670 17,242 -0.12(-3.17%)
Aug 27, 2021 3.890 3.990 3.780 3.790 6,328 -0.01(-0.26%)
Aug 26, 2021 3.620 3.800 3.620 3.800 12,370 +0.20(+5.56%)
Aug 25, 2021 3.600 3.751 3.600 3.600 12,765 +0.00(+0.00%)
Aug 24, 2021 3.600 3.700 3.600 3.600 5,977 -0.10(-2.70%)
Aug 23, 2021 3.700 3.790 3.700 3.700 3,733 -0.09(-2.50%)
Aug 20, 2021 3.750 3.920 3.750 3.795 21,673 +0.04(+1.20%)
Aug 19, 2021 3.910 3.910 3.750 3.750 1,889 +0.00(+0.00%)
Aug 18, 2021 3.760 3.800 3.750 3.750 2,602 +0.00(+0.00%)
Aug 17, 2021 3.880 3.880 3.750 3.750 2,082 -0.03(-0.79%)
Aug 16, 2021 3.780 3.780 3.780 3.780 2,219 -0.03(-0.82%)
Aug 13, 2021 3.905 3.930 3.800 3.811 2,908 -0.05(-1.26%)
Aug 12, 2021 3.850 3.860 3.780 3.860 7,903 -0.01(-0.26%)
Aug 11, 2021 3.990 3.990 3.750 3.870 6,775 +0.07(+1.84%)
Aug 10, 2021 3.850 3.850 3.800 3.800 423 +0.00(+0.00%)
Aug 09, 2021 3.750 3.850 3.750 3.800 8,631 -0.02(-0.52%)
Aug 06, 2021 3.900 3.936 3.820 3.820 11,054 -0.11(-2.80%)
Aug 05, 2021 3.862 3.949 3.862 3.930 1,307 +0.05(+1.29%)
Aug 04, 2021 3.860 3.890 3.860 3.880 4,386 -0.01(-0.26%)
Aug 03, 2021 3.890 3.890 3.890 3.890 292 +0.07(+1.83%)
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.