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 (%)
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%)
Sep 01, 2020 3.280 3.300 3.010 3.019 8,388 -0.22(-6.81%)
Aug 31, 2020 3.140 3.240 3.130 3.240 6,934 +0.10(+3.18%)
Aug 28, 2020 3.060 3.180 3.060 3.140 6,500 -0.01(-0.32%)
Aug 27, 2020 3.300 3.300 3.030 3.150 23,973 -0.02(-0.63%)
Aug 26, 2020 3.250 3.300 3.150 3.170 5,177 -0.04(-1.40%)
Aug 25, 2020 3.130 3.240 3.050 3.215 10,487 +0.00(+0.16%)
Aug 24, 2020 3.299 3.299 3.200 3.210 4,082 -0.05(-1.53%)
Aug 21, 2020 3.260 3.410 3.260 3.260 7,600 +0.00(+0.00%)
Aug 20, 2020 3.380 3.470 3.240 3.260 7,763 -0.21(-6.05%)
Aug 19, 2020 3.580 3.590 3.120 3.470 18,239 -0.05(-1.42%)
Aug 18, 2020 3.560 3.570 3.440 3.520 11,260 +0.02(+0.57%)
Aug 17, 2020 3.500 3.550 3.450 3.500 26,092 +0.04(+1.16%)
Aug 14, 2020 3.400 3.530 3.400 3.460 16,100 +0.12(+3.59%)
Aug 13, 2020 3.300 3.480 3.210 3.340 18,725 +0.04(+1.21%)
Aug 12, 2020 3.489 3.489 3.260 3.300 44,582 -0.07(-2.08%)
Aug 11, 2020 3.620 3.620 3.370 3.370 16,333 -0.18(-5.07%)
Aug 10, 2020 3.650 3.650 3.370 3.550 31,100 -0.10(-2.74%)
Aug 07, 2020 3.800 3.844 3.500 3.650 40,700 -0.06(-1.62%)
Aug 06, 2020 3.810 3.945 3.700 3.710 22,878 -0.20(-5.12%)
Aug 05, 2020 3.830 3.910 3.812 3.910 6,580 +0.06(+1.69%)
Aug 04, 2020 4.015 4.015 3.839 3.845 22,546 -0.10(-2.66%)
Aug 03, 2020 3.830 3.990 3.760 3.950 36,257 +0.23(+6.18%)
Jul 31, 2020 3.760 3.800 3.700 3.720 3,200 +0.05(+1.36%)
Jul 30, 2020 3.710 3.750 3.650 3.670 9,607 -0.04(-1.08%)
Jul 29, 2020 3.760 3.960 3.665 3.710 8,998 +0.06(+1.64%)
Jul 28, 2020 3.950 4.000 3.570 3.650 73,273 -0.05(-1.35%)
Jul 27, 2020 3.840 3.840 3.640 3.700 8,928 -0.13(-3.40%)
Jul 24, 2020 3.869 3.890 3.811 3.830 9,600 -0.09(-2.30%)
Jul 23, 2020 3.950 3.990 3.860 3.920 8,751 -0.03(-0.76%)
Jul 22, 2020 4.000 4.000 3.900 3.950 3,527 +0.05(+1.28%)
Jul 21, 2020 4.000 4.000 3.870 3.900 8,745 -0.03(-0.76%)
Jul 20, 2020 4.000 4.140 3.870 3.930 71,898 -0.02(-0.51%)
Jul 17, 2020 3.930 4.010 3.870 3.950 19,700 +0.10(+2.60%)
Jul 16, 2020 3.700 3.860 3.700 3.850 5,422 +0.11(+2.94%)
Jul 15, 2020 3.870 3.900 3.620 3.740 53,326 -0.13(-3.36%)
Jul 14, 2020 3.930 3.950 3.870 3.870 7,987 -0.10(-2.52%)
Jul 13, 2020 4.140 4.240 3.940 3.970 12,062 -0.03(-0.75%)
Jul 10, 2020 4.080 4.080 3.900 4.000 10,800 +0.00(+0.00%)
Jul 09, 2020 3.980 4.040 3.893 4.000 12,670 +0.06(+1.52%)
Jul 08, 2020 3.960 4.040 3.920 3.940 10,076 -0.06(-1.38%)
Jul 07, 2020 4.030 4.030 3.960 3.995 7,319 -0.04(-1.11%)
Jul 06, 2020 4.060 4.070 3.960 4.040 10,242 +0.08(+2.02%)
Jul 02, 2020 4.110 4.110 3.950 3.960 10,700 +0.02(+0.50%)
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.