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 (%)
Mar 31, 2020 3.340 3.430 3.100 3.100 5,477 -0.23(-6.91%)
Mar 30, 2020 3.300 3.567 3.300 3.330 9,247 +0.13(+4.06%)
Mar 27, 2020 3.400 3.480 3.200 3.200 14,200 -0.08(-2.44%)
Mar 26, 2020 3.300 3.500 3.220 3.280 15,162 -0.11(-3.24%)
Mar 25, 2020 2.830 3.390 2.820 3.390 25,650 +0.57(+20.21%)
Mar 24, 2020 2.940 3.000 2.710 2.820 11,602 -0.08(-2.76%)
Mar 23, 2020 2.760 2.930 2.600 2.900 32,813 +0.15(+5.45%)
Mar 20, 2020 2.890 3.040 2.750 2.750 10,900 +0.00(+0.00%)
Mar 19, 2020 3.090 3.309 2.750 2.750 17,256 -0.19(-6.46%)
Mar 18, 2020 2.840 3.290 2.690 2.940 25,346 +0.29(+10.94%)
Mar 17, 2020 2.790 2.790 2.550 2.650 13,148 +0.07(+2.71%)
Mar 16, 2020 2.550 2.840 2.520 2.580 34,418 -0.42(-14.00%)
Mar 13, 2020 3.470 3.470 2.860 3.000 19,300 -0.20(-6.25%)
Mar 12, 2020 3.140 3.257 3.000 3.200 37,808 -0.42(-11.60%)
Mar 11, 2020 3.710 3.710 3.500 3.620 18,395 -0.11(-2.95%)
Mar 10, 2020 3.680 3.840 3.575 3.730 22,016 +0.06(+1.63%)
Mar 09, 2020 3.500 3.800 3.500 3.670 10,414 -0.04(-1.08%)
Mar 06, 2020 3.750 3.850 3.700 3.710 7,500 -0.05(-1.33%)
Mar 05, 2020 3.840 3.900 3.760 3.760 15,602 -0.11(-2.84%)
Mar 04, 2020 3.770 4.033 3.770 3.870 14,491 +0.00(+0.00%)
Mar 03, 2020 4.100 4.180 3.870 3.870 8,038 -0.14(-3.49%)
Mar 02, 2020 4.010 4.030 3.670 4.010 17,487 +0.19(+4.97%)
Feb 28, 2020 3.980 3.980 3.610 3.820 20,200 +0.13(+3.66%)
Feb 27, 2020 3.750 3.789 3.510 3.685 25,600 -0.11(-3.03%)
Feb 26, 2020 3.860 4.115 3.790 3.800 20,696 -0.07(-1.81%)
Feb 25, 2020 3.880 4.100 3.790 3.870 27,823 +0.09(+2.38%)
Feb 24, 2020 4.010 4.029 3.660 3.780 36,422 -0.35(-8.47%)
Feb 21, 2020 4.530 4.530 4.070 4.130 66,100 -0.32(-7.19%)
Feb 20, 2020 4.280 4.450 4.280 4.450 15,828 +0.07(+1.60%)
Feb 19, 2020 4.350 4.480 4.300 4.380 21,127 +0.05(+1.15%)
Feb 18, 2020 4.150 4.390 4.070 4.330 27,833 +0.13(+3.10%)
Feb 14, 2020 4.310 4.500 4.080 4.200 35,100 -0.01(-0.24%)
Feb 13, 2020 4.330 4.330 4.040 4.210 19,070 +0.04(+0.96%)
Feb 12, 2020 4.110 4.190 3.910 4.170 70,731 +0.17(+4.25%)
Feb 11, 2020 3.930 4.110 3.811 4.000 42,879 -0.04(-0.99%)
Feb 10, 2020 4.060 4.350 3.900 4.040 101,207 +0.07(+1.76%)
Feb 07, 2020 3.780 4.050 3.620 3.970 128,000 +0.36(+9.97%)
Feb 06, 2020 3.840 3.850 3.610 3.610 61,089 -0.10(-2.70%)
Feb 05, 2020 3.670 3.790 3.520 3.710 40,518 +0.00(+0.00%)
Feb 04, 2020 3.660 3.790 3.599 3.710 35,934 +0.01(+0.27%)
Feb 03, 2020 3.920 3.920 3.500 3.700 111,446 -0.28(-7.04%)
Jan 31, 2020 3.710 4.000 3.610 3.980 133,100 +0.27(+7.25%)
Jan 30, 2020 3.550 4.200 3.320 3.711 205,878 +0.16(+4.54%)
Jan 29, 2020 4.440 4.440 3.550 3.550 585,891 -1.30(-26.80%)
Jan 28, 2020 3.980 6.920 3.830 4.850 10,774,049 +2.06(+73.84%)
Jan 27, 2020 2.890 2.900 2.700 2.790 20,737 +0.14(+5.28%)
Jan 24, 2020 3.000 3.000 2.650 2.650 35,200 -0.25(-8.62%)
Jan 23, 2020 3.000 3.010 2.860 2.900 12,153 +0.14(+4.92%)
Jan 22, 2020 3.160 3.160 2.740 2.764 32,489 -0.31(-9.97%)
Jan 21, 2020 3.050 3.139 3.000 3.070 26,717 +0.26(+9.25%)
Jan 17, 2020 2.900 2.940 2.810 2.810 13,700 -0.08(-2.77%)
Jan 16, 2020 3.040 3.094 2.800 2.890 23,128 -0.01(-0.34%)
Jan 15, 2020 3.150 3.200 2.850 2.900 22,056 -0.10(-3.33%)
Jan 14, 2020 3.046 3.150 2.935 3.000 15,322 -0.01(-0.33%)
Jan 13, 2020 3.250 3.250 3.000 3.010 19,165 -0.04(-1.31%)
Jan 10, 2020 3.120 3.200 3.000 3.050 28,300 +0.13(+4.45%)
Jan 09, 2020 2.700 2.940 2.700 2.920 23,261 +0.17(+6.18%)
Jan 08, 2020 2.800 2.800 2.700 2.750 12,722 -0.03(-1.08%)
Jan 07, 2020 3.150 3.150 2.690 2.780 63,617 -0.32(-10.33%)
Jan 06, 2020 3.270 3.270 3.060 3.100 16,190 +0.00(+0.00%)
Jan 03, 2020 3.150 3.150 3.070 3.100 12,300 -0.15(-4.47%)
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.