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 (%)
Aug 31, 2022 4.120 4.120 4.000 4.030 1,971 +0.03(+0.75%)
Aug 29, 2022 4.000 164 -0.12(-2.91%)
Aug 26, 2022 3.960 4.120 3.960 4.120 3,594 +0.00(+0.00%)
Aug 25, 2022 4.120 4.130 3.960 4.120 787 +0.12(+3.00%)
Aug 24, 2022 3.960 4.150 3.960 4.000 1,922 +0.00(+0.00%)
Aug 23, 2022 4.000 4.170 4.000 4.000 4,567 -0.03(-0.74%)
Aug 22, 2022 4.370 4.370 3.980 4.030 1,695 +0.07(+1.64%)
Aug 19, 2022 4.205 4.205 3.965 3.965 1,251 -0.09(-2.10%)
Aug 18, 2022 4.010 4.500 4.000 4.050 15,064 +0.08(+2.02%)
Aug 17, 2022 4.005 4.050 3.914 3.970 3,028 -0.31(-7.24%)
Aug 16, 2022 4.184 4.280 4.000 4.280 3,581 +0.26(+6.47%)
Aug 15, 2022 4.370 4.370 4.010 4.020 953 -0.20(-4.74%)
Aug 12, 2022 4.220 4.220 4.220 4.220 222 -0.03(-0.71%)
Aug 11, 2022 4.010 4.250 4.010 4.250 1,498 +0.04(+0.95%)
Aug 10, 2022 4.300 4.500 4.210 4.210 1,104 +0.01(+0.24%)
Aug 09, 2022 4.200 4.280 3.920 4.200 2,428 -0.02(-0.59%)
Aug 08, 2022 4.110 4.254 4.110 4.225 1,369 +0.11(+2.80%)
Aug 05, 2022 4.110 4.110 4.110 4.110 344 -0.01(-0.24%)
Aug 04, 2022 3.940 4.120 3.880 4.120 1,489 -0.11(-2.60%)
Aug 03, 2022 4.220 4.490 4.150 4.230 17,014 +0.11(+2.55%)
Aug 02, 2022 4.030 4.125 4.030 4.125 906 +0.09(+2.36%)
Aug 01, 2022 4.120 4.150 3.930 4.030 1,678 -0.09(-2.18%)
Jul 29, 2022 3.780 4.120 3.750 4.120 2,441 +0.34(+8.99%)
Jul 28, 2022 3.780 4.020 3.780 3.780 2,477 -0.00(-0.00%)
Jul 27, 2022 3.820 3.850 3.780 3.780 1,356 -0.07(-1.82%)
Jul 26, 2022 3.920 4.300 3.850 3.850 5,036 -0.26(-6.33%)
Jul 25, 2022 4.220 4.220 4.110 4.110 1,047 -0.10(-2.38%)
Jul 22, 2022 4.100 4.210 4.100 4.210 671 +0.20(+4.99%)
Jul 21, 2022 4.180 4.183 4.010 4.010 408 +0.09(+2.30%)
Jul 20, 2022 3.950 4.090 3.920 3.920 2,220 -0.03(-0.76%)
Jul 19, 2022 4.210 4.215 3.950 3.950 2,233 -0.25(-5.95%)
Jul 18, 2022 4.190 4.200 4.190 4.200 1,545 +0.05(+1.20%)
Jul 15, 2022 4.200 4.200 4.150 4.150 3,901 -0.05(-1.19%)
Jul 14, 2022 3.990 4.200 3.990 4.200 1,657 +0.27(+6.87%)
Jul 13, 2022 3.930 3.940 3.930 3.930 1,316 +0.04(+1.03%)
Jul 12, 2022 3.860 3.900 3.623 3.890 3,905 +0.19(+5.14%)
Jul 11, 2022 3.310 4.000 3.310 3.700 8,963 +0.20(+5.71%)
Jul 08, 2022 3.700 3.700 3.500 3.500 4,265 -0.02(-0.57%)
Jul 07, 2022 3.520 3.520 3.520 3.520 705 -0.18(-4.86%)
Jul 06, 2022 3.713 3.713 3.420 3.700 1,623 +0.15(+4.23%)
Jul 05, 2022 3.310 3.900 3.310 3.550 3,451 -0.11(-3.01%)
Jul 01, 2022 3.670 3.750 3.610 3.660 3,188 -0.23(-5.91%)
Jun 30, 2022 3.890 3.890 3.890 3.890 787 +0.23(+6.28%)
Jun 29, 2022 3.670 3.690 3.660 3.660 2,085 -0.28(-7.11%)
Jun 28, 2022 4.050 4.050 3.580 3.940 1,632 +0.29(+7.95%)
Jun 27, 2022 3.670 3.910 3.461 3.650 5,290 +0.30(+8.96%)
Jun 24, 2022 3.730 3.730 3.350 3.350 3,375 +0.00(+0.00%)
Jun 23, 2022 3.100 3.769 3.100 3.350 12,247 +0.38(+12.79%)
Jun 22, 2022 3.550 3.590 2.970 2.970 6,690 -0.41(-12.13%)
Jun 21, 2022 3.620 3.860 3.380 3.380 21,495 -0.24(-6.63%)
Jun 17, 2022 3.750 3.860 3.620 3.620 12,020 -0.15(-3.98%)
Jun 16, 2022 3.820 4.210 3.770 3.770 5,621 -0.23(-5.75%)
Jun 15, 2022 3.550 4.350 3.550 4.000 12,737 +0.09(+2.30%)
Jun 14, 2022 3.907 3.995 3.900 3.910 1,759 +0.05(+1.30%)
Jun 13, 2022 4.380 4.400 3.860 3.860 3,690 -0.71(-15.44%)
Jun 10, 2022 4.550 4.565 4.550 4.565 21,163 -0.18(-3.89%)
Jun 09, 2022 4.505 4.750 4.505 4.750 1,155 +0.09(+1.93%)
Jun 08, 2022 4.370 4.660 4.280 4.660 3,106 +0.18(+4.02%)
Jun 07, 2022 4.405 4.500 4.332 4.480 1,827 -0.23(-4.95%)
Jun 06, 2022 4.749 4.749 4.380 4.713 4,847 -0.04(-0.77%)
Jun 03, 2022 4.350 4.750 4.350 4.750 1,813 +0.20(+4.40%)
Jun 02, 2022 4.008 4.550 4.008 4.550 1,944 +0.44(+10.71%)
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.