Skip to main content

Armata Pharmaceuticals Inc (NY: ARMP )

4.180 +0.080 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.890 4.240 3.860 3.920 12,176 -0.13(-3.21%)
Jun 29, 2020 4.250 4.326 4.020 4.050 14,012 -0.15(-3.57%)
Jun 26, 2020 3.940 4.200 3.740 4.200 65,700 +0.38(+9.95%)
Jun 25, 2020 3.850 3.850 3.760 3.820 11,249 -0.04(-1.05%)
Jun 24, 2020 3.560 3.890 3.560 3.860 16,707 +0.29(+8.13%)
Jun 23, 2020 4.000 4.000 3.560 3.570 45,366 -0.24(-6.30%)
Jun 22, 2020 4.000 4.380 3.810 3.810 69,991 -0.16(-4.03%)
Jun 19, 2020 3.420 4.100 3.420 3.970 37,400 +0.43(+12.15%)
Jun 18, 2020 4.350 4.350 3.540 3.540 55,227 -0.52(-12.81%)
Jun 17, 2020 4.240 4.700 3.830 4.060 195,313 +0.38(+10.33%)
Jun 16, 2020 3.600 3.680 3.450 3.680 7,775 +0.10(+2.79%)
Jun 15, 2020 3.560 3.582 3.550 3.580 10,731 -0.03(-0.83%)
Jun 12, 2020 3.900 3.900 3.550 3.610 6,900 -0.18(-4.75%)
Jun 11, 2020 3.740 3.910 3.570 3.790 7,435 -0.03(-0.79%)
Jun 10, 2020 4.050 4.050 3.770 3.820 11,884 -0.23(-5.67%)
Jun 09, 2020 3.890 4.050 3.890 4.050 13,705 +0.05(+1.25%)
Jun 08, 2020 3.850 4.120 3.810 4.000 30,142 +0.16(+4.17%)
Jun 05, 2020 3.805 3.849 3.675 3.840 12,200 +0.04(+1.05%)
Jun 04, 2020 3.800 3.950 3.530 3.800 9,492 +0.11(+2.98%)
Jun 03, 2020 3.580 3.730 3.580 3.690 5,069 -0.06(-1.60%)
Jun 02, 2020 3.670 3.750 3.665 3.750 10,332 -0.02(-0.53%)
Jun 01, 2020 3.610 3.770 3.610 3.770 4,824 +0.05(+1.34%)
May 29, 2020 3.810 3.950 3.470 3.720 7,900 -0.09(-2.36%)
May 28, 2020 4.270 4.270 3.750 3.810 23,989 -0.24(-5.93%)
May 27, 2020 3.480 4.170 3.445 4.050 110,702 +0.52(+14.73%)
May 26, 2020 3.350 3.600 3.300 3.530 12,406 +0.23(+6.97%)
May 22, 2020 3.145 3.300 3.145 3.300 4,400 +0.23(+7.49%)
May 21, 2020 3.170 3.200 3.070 3.070 9,755 -0.09(-2.85%)
May 20, 2020 3.010 3.180 3.010 3.160 7,951 +0.01(+0.32%)
May 19, 2020 3.090 3.180 3.065 3.150 4,300 -0.04(-1.25%)
May 18, 2020 3.300 3.300 3.082 3.190 9,833 +0.09(+2.90%)
May 15, 2020 2.980 3.110 2.930 3.100 11,800 +0.12(+4.03%)
May 14, 2020 3.050 3.090 2.910 2.980 13,293 -0.01(-0.33%)
May 13, 2020 3.000 3.000 2.957 2.990 19,351 +0.00(+0.00%)
May 12, 2020 3.180 3.320 2.915 2.990 39,963 -0.23(-7.14%)
May 11, 2020 3.260 3.390 3.190 3.220 23,658 -0.04(-1.23%)
May 08, 2020 3.210 3.300 3.190 3.260 4,000 +0.05(+1.56%)
May 07, 2020 3.385 3.385 3.070 3.210 17,968 -0.25(-7.23%)
May 06, 2020 3.420 3.470 3.420 3.460 1,437 +0.04(+1.17%)
May 05, 2020 3.385 3.460 3.300 3.420 9,864 +0.03(+0.88%)
May 04, 2020 3.310 3.490 3.300 3.390 4,527 -0.11(-3.28%)
May 01, 2020 3.660 3.660 3.390 3.505 7,800 +0.04(+1.30%)
Apr 30, 2020 3.420 3.730 3.420 3.460 51,435 +0.04(+1.17%)
Apr 29, 2020 3.340 3.430 3.160 3.420 17,170 -0.01(-0.29%)
Apr 28, 2020 3.300 3.440 3.230 3.430 21,251 +0.13(+3.94%)
Apr 27, 2020 3.330 3.350 3.140 3.300 21,069 +0.17(+5.43%)
Apr 24, 2020 3.060 3.130 3.020 3.130 10,600 +0.06(+1.95%)
Apr 23, 2020 3.060 3.163 3.050 3.070 15,955 -0.12(-3.76%)
Apr 22, 2020 3.330 3.330 3.061 3.190 3,357 +0.01(+0.31%)
Apr 21, 2020 3.320 3.320 3.010 3.180 15,690 -0.01(-0.32%)
Apr 20, 2020 3.200 3.215 3.000 3.190 22,063 +0.17(+5.63%)
Apr 17, 2020 3.040 3.231 2.940 3.020 6,500 -0.03(-0.98%)
Apr 16, 2020 3.020 3.090 2.910 3.050 6,840 -0.05(-1.61%)
Apr 15, 2020 2.890 3.140 2.760 3.100 31,319 +0.01(+0.32%)
Apr 14, 2020 3.280 3.438 3.080 3.090 37,596 -0.25(-7.49%)
Apr 13, 2020 3.450 3.450 3.157 3.340 15,686 -0.02(-0.60%)
Apr 09, 2020 3.500 3.500 3.350 3.360 13,700 +0.02(+0.60%)
Apr 08, 2020 3.110 3.380 3.001 3.340 8,620 +0.14(+4.37%)
Apr 07, 2020 3.300 3.390 3.120 3.200 19,029 -0.08(-2.44%)
Apr 06, 2020 3.500 3.510 3.240 3.280 19,650 -0.01(-0.30%)
Apr 03, 2020 3.330 3.330 3.130 3.290 27,700 +0.16(+5.11%)
Apr 02, 2020 3.560 3.560 3.060 3.130 14,048 +0.08(+2.62%)
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.