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

Armata Pharmaceuticals Inc (NY: ARMP )

2.760 +0.230 (+9.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 4.440 4.490 4.420 4.452 2,200 -0.01(-0.22%)
Aug 29, 2019 4.288 4.462 4.200 4.462 3,049 +0.09(+1.99%)
Aug 28, 2019 4.234 4.500 4.200 4.375 9,647 +0.04(+1.04%)
Aug 27, 2019 4.440 4.440 4.330 4.330 3,342 -0.08(-1.81%)
Aug 26, 2019 4.390 4.410 4.360 4.410 1,817 +0.11(+2.56%)
Aug 23, 2019 4.350 4.390 4.200 4.300 36,400 +0.00(+0.03%)
Aug 22, 2019 4.750 4.850 4.200 4.299 43,621 -0.35(-7.55%)
Aug 21, 2019 4.500 4.700 4.310 4.650 75,437 +0.25(+5.68%)
Aug 20, 2019 4.128 4.400 4.128 4.400 7,617 +0.22(+5.26%)
Aug 19, 2019 4.040 4.470 4.040 4.180 44,398 +0.18(+4.50%)
Aug 16, 2019 3.770 4.150 3.770 4.000 25,700 +0.30(+8.11%)
Aug 15, 2019 3.850 3.900 3.500 3.700 38,603 -0.24(-6.09%)
Aug 14, 2019 3.771 3.940 3.771 3.940 10,503 +0.09(+2.34%)
Aug 13, 2019 3.950 4.020 3.800 3.850 13,451 +0.00(+0.00%)
Aug 12, 2019 3.760 4.010 3.700 3.850 8,953 +0.05(+1.32%)
Aug 09, 2019 3.912 3.950 3.650 3.800 9,600 -0.09(-2.31%)
Aug 08, 2019 3.600 4.000 3.600 3.890 24,724 +0.36(+10.20%)
Aug 07, 2019 3.590 3.798 3.530 3.530 17,859 -0.10(-2.75%)
Aug 06, 2019 3.760 3.790 3.543 3.630 5,130 -0.09(-2.42%)
Aug 05, 2019 3.730 3.740 3.546 3.720 9,646 +0.02(+0.54%)
Aug 02, 2019 3.700 3.730 3.551 3.700 9,900 +0.15(+4.23%)
Aug 01, 2019 3.620 3.700 3.530 3.550 5,299 +0.04(+1.14%)
Jul 31, 2019 3.460 3.600 3.350 3.510 33,578 +0.04(+1.15%)
Jul 30, 2019 3.350 3.480 3.350 3.470 4,010 +0.12(+3.58%)
Jul 29, 2019 3.370 3.450 3.350 3.350 7,580 -0.03(-0.89%)
Jul 26, 2019 3.350 3.500 3.350 3.380 17,200 +0.02(+0.60%)
Jul 25, 2019 3.470 3.500 3.350 3.360 8,313 -0.14(-4.00%)
Jul 24, 2019 3.420 3.500 3.380 3.500 10,458 +0.05(+1.45%)
Jul 23, 2019 3.350 3.475 3.350 3.450 3,973 +0.10(+2.99%)
Jul 22, 2019 3.570 3.570 3.350 3.350 13,182 -0.25(-6.94%)
Jul 19, 2019 3.430 3.600 3.400 3.600 13,300 +0.21(+6.04%)
Jul 18, 2019 3.430 3.430 3.350 3.395 8,399 +0.04(+1.04%)
Jul 17, 2019 3.400 3.465 3.350 3.360 9,814 -0.10(-3.02%)
Jul 16, 2019 3.400 3.500 3.400 3.465 18,370 +0.03(+1.01%)
Jul 15, 2019 3.400 3.500 3.400 3.430 17,864 +0.02(+0.59%)
Jul 12, 2019 3.561 3.565 3.410 3.410 10,900 -0.01(-0.29%)
Jul 11, 2019 3.454 3.567 3.410 3.420 18,156 -0.05(-1.44%)
Jul 10, 2019 3.380 3.600 3.380 3.470 13,330 +0.07(+2.06%)
Jul 09, 2019 3.880 3.880 3.300 3.400 65,773 -0.30(-8.11%)
Jul 08, 2019 4.020 4.050 3.670 3.700 28,753 -0.16(-4.15%)
Jul 05, 2019 3.820 4.112 3.760 3.860 19,100 -0.13(-3.26%)
Jul 03, 2019 4.040 4.040 3.750 3.990 9,400 +0.34(+9.32%)
Jul 02, 2019 3.750 3.900 3.650 3.650 18,931 -0.10(-2.67%)
Jul 01, 2019 4.050 4.060 3.700 3.750 37,018 -0.26(-6.48%)
Jun 28, 2019 3.500 4.010 3.400 4.010 70,400 +0.51(+14.57%)
Jun 27, 2019 3.500 3.600 3.400 3.500 23,167 -0.02(-0.57%)
Jun 26, 2019 3.560 3.560 3.168 3.520 33,557 -0.08(-2.22%)
Jun 25, 2019 3.590 3.600 3.150 3.600 29,362 +0.15(+4.35%)
Jun 24, 2019 3.100 3.490 3.029 3.450 29,369 +0.67(+24.10%)
Jun 21, 2019 3.190 3.313 2.780 2.780 24,400 -0.35(-11.18%)
Jun 20, 2019 3.650 3.650 3.130 3.130 41,162 -0.23(-6.85%)
Jun 19, 2019 2.950 3.500 2.942 3.360 127,471 +0.50(+17.48%)
Jun 18, 2019 2.890 2.960 2.750 2.860 29,740 +0.06(+2.14%)
Jun 17, 2019 3.070 3.110 2.720 2.800 41,542 -0.30(-9.68%)
Jun 14, 2019 3.150 3.150 2.942 3.100 14,000 +0.05(+1.64%)
Jun 13, 2019 2.980 3.160 2.787 3.050 35,139 +0.23(+8.16%)
Jun 12, 2019 2.830 2.970 2.750 2.820 49,615 -0.04(-1.40%)
Jun 11, 2019 2.810 2.940 2.750 2.860 29,471 +0.11(+4.00%)
Jun 10, 2019 2.860 2.910 2.450 2.750 58,921 -0.16(-5.50%)
Jun 07, 2019 3.010 3.010 2.850 2.910 42,200 -0.14(-4.59%)
Jun 06, 2019 2.900 3.130 2.880 3.050 113,539 +0.18(+6.27%)
Jun 05, 2019 3.240 3.240 2.830 2.870 31,706 -0.33(-10.31%)
Jun 04, 2019 3.000 3.200 2.817 3.200 38,536 +0.20(+6.67%)
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.