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 (%)
Jul 31, 2023 2.550 2.700 2.420 2.490 101,509 +0.05(+2.05%)
Jul 28, 2023 2.400 2.550 2.220 2.440 152,661 -0.05(-2.01%)
Jul 27, 2023 2.480 2.700 2.101 2.490 410,875 -0.25(-9.12%)
Jul 26, 2023 2.150 3.170 2.080 2.740 4,211,608 +0.77(+39.09%)
Jul 25, 2023 1.560 2.070 1.555 1.970 541,890 +0.40(+25.48%)
Jul 24, 2023 1.370 1.830 1.230 1.570 2,578,749 +0.42(+36.52%)
Jul 21, 2023 1.175 1.225 1.150 1.150 14,683 -0.05(-4.17%)
Jul 20, 2023 1.230 1.230 1.144 1.200 5,475 +0.08(+6.94%)
Jul 19, 2023 1.240 1.240 1.110 1.122 7,554 -0.03(-2.43%)
Jul 18, 2023 1.200 1.240 1.150 1.150 5,379 +0.05(+4.55%)
Jul 17, 2023 1.100 1.205 1.070 1.100 43,248 -0.14(-10.94%)
Jul 14, 2023 1.230 1.240 1.230 1.235 9,397 +0.06(+4.66%)
Jul 13, 2023 1.230 1.230 1.150 1.180 13,949 +0.01(+1.21%)
Jul 12, 2023 1.210 1.230 1.160 1.166 15,602 +0.00(+0.08%)
Jul 11, 2023 1.195 1.210 1.165 1.165 3,754 +0.02(+1.30%)
Jul 10, 2023 1.200 1.200 1.150 1.150 9,510 +0.02(+1.77%)
Jul 07, 2023 1.150 1.150 1.100 1.130 2,385 -0.02(-1.74%)
Jul 06, 2023 1.150 1.153 1.100 1.150 5,415 -0.05(-4.17%)
Jul 05, 2023 1.120 1.200 1.110 1.200 8,179 +0.04(+3.45%)
Jul 03, 2023 1.160 1.200 1.150 1.160 4,123 +0.02(+1.75%)
Jun 30, 2023 1.220 1.220 1.130 1.140 3,981 -0.10(-8.05%)
Jun 29, 2023 1.240 1.285 1.200 1.240 6,147 -0.00(-0.02%)
Jun 28, 2023 1.300 1.370 1.230 1.240 7,390 -0.04(-3.13%)
Jun 27, 2023 1.270 1.370 1.270 1.280 6,838 -0.02(-1.54%)
Jun 26, 2023 1.370 1.370 1.271 1.300 11,364 -0.07(-5.11%)
Jun 23, 2023 1.410 1.410 1.350 1.370 8,749 -0.09(-6.16%)
Jun 22, 2023 1.470 1.470 1.451 1.460 1,097 +0.01(+0.69%)
Jun 21, 2023 1.690 1.690 1.370 1.450 11,632 -0.07(-4.61%)
Jun 20, 2023 1.445 1.620 1.397 1.520 7,648 +0.01(+0.66%)
Jun 16, 2023 1.490 1.510 1.420 1.510 4,161 +0.07(+4.86%)
Jun 15, 2023 1.430 1.580 1.400 1.440 9,358 -0.11(-7.10%)
Jun 14, 2023 1.500 1.620 1.490 1.550 8,615 +0.13(+9.15%)
Jun 13, 2023 1.450 1.450 1.420 1.420 1,053 -0.03(-2.07%)
Jun 12, 2023 1.430 1.494 1.400 1.450 5,512 +0.00(+0.00%)
Jun 09, 2023 1.400 1.499 1.400 1.450 4,666 -0.11(-7.05%)
Jun 08, 2023 1.660 1.685 1.460 1.560 5,407 -0.01(-0.64%)
Jun 07, 2023 1.510 1.570 1.500 1.570 1,879 +0.00(+0.00%)
Jun 06, 2023 1.650 1.670 1.470 1.570 7,655 +0.06(+3.97%)
Jun 05, 2023 1.680 1.700 1.510 1.510 7,900 -0.10(-6.21%)
Jun 02, 2023 1.460 1.700 1.460 1.610 47,154 +0.11(+7.33%)
Jun 01, 2023 1.500 1.700 1.450 1.500 37,299 +0.16(+11.94%)
May 31, 2023 1.360 1.450 1.340 1.340 11,656 +0.00(+0.00%)
May 30, 2023 1.290 1.390 1.290 1.340 1,996 +0.00(+0.00%)
May 26, 2023 1.261 1.340 1.261 1.340 1,260 -0.06(-4.29%)
May 25, 2023 1.406 1.406 1.400 1.400 1,045 +0.03(+2.19%)
May 24, 2023 1.320 1.370 1.320 1.370 1,072 +0.05(+3.79%)
May 23, 2023 1.360 1.404 1.270 1.320 4,277 +0.07(+5.60%)
May 22, 2023 1.360 1.480 1.210 1.250 13,927 -0.08(-6.02%)
May 19, 2023 1.360 1.390 1.271 1.330 15,505 +0.03(+2.31%)
May 18, 2023 1.410 1.460 1.260 1.300 9,346 +0.05(+4.00%)
May 17, 2023 1.340 1.398 1.250 1.250 5,124 -0.14(-10.07%)
May 16, 2023 1.390 1.390 1.390 1.390 713 +0.03(+2.21%)
May 15, 2023 1.350 1.410 1.270 1.360 8,585 +0.11(+8.80%)
May 12, 2023 1.300 1.450 1.240 1.250 12,233 -0.05(-3.85%)
May 11, 2023 1.340 1.370 1.300 1.300 1,802 -0.05(-3.70%)
May 10, 2023 1.300 1.390 1.300 1.350 1,929 +0.07(+5.47%)
May 09, 2023 1.340 1.340 1.280 1.280 6,665 -0.06(-4.48%)
May 08, 2023 1.514 1.514 1.260 1.340 22,871 -0.14(-9.46%)
May 05, 2023 1.550 1.550 1.380 1.480 27,793 -0.06(-3.90%)
May 04, 2023 1.560 1.680 1.540 1.540 5,242 +0.00(+0.00%)
May 03, 2023 1.660 1.660 1.540 1.540 3,003 +0.03(+2.19%)
May 02, 2023 1.510 1.600 1.440 1.507 7,874 -0.04(-2.77%)
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.