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

Armata Pharmaceuticals Inc (NY: ARMP )

2.490 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 4.310 4.980 4.310 4.960 70,443 +0.66(+15.35%)
Nov 29, 2021 5.220 5.260 4.040 4.300 87,204 -0.92(-17.62%)
Nov 26, 2021 5.320 5.381 5.210 5.220 23,468 -0.26(-4.74%)
Nov 24, 2021 5.520 6.490 5.310 5.480 195,237 -0.05(-0.90%)
Nov 23, 2021 5.000 5.650 5.000 5.530 240,674 +0.69(+14.26%)
Nov 22, 2021 3.900 4.890 3.630 4.840 61,966 +0.92(+23.47%)
Nov 19, 2021 3.770 4.000 3.600 3.920 42,156 +0.01(+0.26%)
Nov 18, 2021 3.880 3.990 3.910 3.910 418,266 +0.16(+4.27%)
Nov 17, 2021 3.540 3.829 3.540 3.750 20,661 +0.28(+8.07%)
Nov 16, 2021 3.370 3.580 3.360 3.470 8,559 +0.05(+1.46%)
Nov 15, 2021 3.340 3.560 3.300 3.420 9,300 +0.05(+1.48%)
Nov 12, 2021 3.360 3.509 3.360 3.370 6,490 -0.02(-0.59%)
Nov 11, 2021 3.350 3.519 3.350 3.390 5,809 -0.24(-6.61%)
Nov 10, 2021 3.870 3.630 7,496 -0.17(-4.47%)
Nov 09, 2021 3.780 3.880 3.370 3.800 17,550 +0.19(+5.26%)
Nov 08, 2021 4.000 4.000 3.610 3.610 12,371 -0.34(-8.58%)
Nov 05, 2021 4.100 4.100 3.900 3.949 28,376 +0.05(+1.25%)
Nov 04, 2021 3.800 4.050 3.661 3.900 16,310 +0.10(+2.63%)
Nov 03, 2021 3.630 4.140 3.479 3.800 57,351 +0.06(+1.60%)
Nov 02, 2021 3.940 3.940 3.500 3.740 73,791 -0.17(-4.35%)
Nov 01, 2021 3.200 4.480 3.200 3.910 674,673 +0.71(+22.19%)
Oct 29, 2021 3.400 3.400 3.100 3.200 10,460 +0.20(+6.67%)
Oct 28, 2021 2.820 3.000 2.820 3.000 3,201 +0.04(+1.35%)
Oct 27, 2021 2.990 3.030 2.960 2.960 1,662 -0.04(-1.33%)
Oct 26, 2021 3.010 3.000 3.000 4,749 -0.02(-0.66%)
Oct 25, 2021 3.130 3.130 3.020 3.020 4,241 +0.00(+0.00%)
Oct 22, 2021 3.090 3.090 3.020 3.020 3,262 -0.08(-2.58%)
Oct 21, 2021 3.270 3.358 3.080 3.100 6,947 -0.26(-7.74%)
Oct 20, 2021 3.310 3.461 3.210 3.360 5,489 +0.06(+1.82%)
Oct 19, 2021 3.320 3.340 3.300 3.300 5,183 -0.10(-2.94%)
Oct 18, 2021 3.480 3.480 3.360 3.400 16,227 -0.05(-1.45%)
Oct 15, 2021 3.450 3.450 3.435 3.450 1,514 -0.01(-0.29%)
Oct 14, 2021 3.493 3.493 3.460 3.460 1,824 +0.00(+0.00%)
Oct 13, 2021 3.450 3.460 3.450 3.460 2,597 -0.00(-0.13%)
Oct 12, 2021 3.560 3.560 3.450 3.464 2,588 -0.01(-0.16%)
Oct 11, 2021 3.630 3.630 3.450 3.470 3,428 +0.02(+0.58%)
Oct 08, 2021 3.460 3.560 3.450 3.450 604 -0.02(-0.58%)
Oct 07, 2021 3.550 3.626 3.450 3.470 3,411 +0.02(+0.58%)
Oct 06, 2021 3.460 3.640 3.450 3.450 10,197 -0.03(-0.86%)
Oct 05, 2021 3.520 3.530 3.250 3.480 13,434 -0.04(-1.14%)
Oct 04, 2021 3.610 3.622 3.520 3.520 5,987 -0.10(-2.76%)
Oct 01, 2021 3.620 3.790 3.620 3.620 1,643 +0.00(+0.00%)
Sep 30, 2021 3.640 3.660 3.620 3.620 6,846 +0.00(+0.00%)
Sep 29, 2021 3.645 3.645 3.620 3.620 347 +0.00(+0.00%)
Sep 28, 2021 3.640 3.660 3.620 3.620 4,568 +0.00(+0.00%)
Sep 27, 2021 3.610 3.670 3.590 3.620 4,563 -0.01(-0.41%)
Sep 24, 2021 3.630 3.650 3.620 3.635 5,898 +0.01(+0.41%)
Sep 23, 2021 3.730 3.756 3.550 3.620 5,887 -0.07(-1.89%)
Sep 22, 2021 3.570 3.720 3.550 3.690 1,118 +0.06(+1.65%)
Sep 21, 2021 3.740 3.840 3.700 3.630 5,525 -0.11(-2.94%)
Sep 20, 2021 3.670 3.930 3.670 3.740 6,618 -0.11(-2.86%)
Sep 17, 2021 3.850 3.870 3.710 3.850 20,689 -0.04(-1.03%)
Sep 16, 2021 3.870 3.900 3.815 3.890 3,646 -0.01(-0.26%)
Sep 15, 2021 3.750 3.910 3.750 3.900 7,381 +0.05(+1.30%)
Sep 14, 2021 3.920 3.980 3.800 3.850 6,175 -0.07(-1.79%)
Sep 13, 2021 3.980 3.990 3.760 3.920 9,497 +0.00(+0.00%)
Sep 10, 2021 3.900 3.920 3.840 3.920 3,491 +0.07(+1.82%)
Sep 09, 2021 3.710 3.850 3.700 3.850 3,840 +0.02(+0.52%)
Sep 08, 2021 3.700 3.900 3.700 3.830 8,077 +0.13(+3.51%)
Sep 07, 2021 3.540 3.700 3.540 3.700 2,478 +0.14(+3.93%)
Sep 03, 2021 3.569 3.640 3.521 3.560 9,168 +0.01(+0.20%)
Sep 02, 2021 3.640 3.669 3.550 3.553 4,830 -0.08(-2.12%)
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.