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

Armata Pharmaceuticals Inc (NY: ARMP )

2.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 4.150 4.247 4.100 4.100 9,100 -0.10(-2.38%)
Apr 29, 2021 4.420 4.420 4.190 4.200 9,688 -0.15(-3.45%)
Apr 28, 2021 4.340 4.400 4.340 4.350 2,172 +0.01(+0.23%)
Apr 27, 2021 4.280 4.400 4.151 4.340 19,114 -0.02(-0.46%)
Apr 26, 2021 4.280 4.400 4.245 4.360 4,740 +0.22(+5.31%)
Apr 23, 2021 4.320 4.320 4.140 4.140 4,800 -0.03(-0.72%)
Apr 22, 2021 4.110 4.310 4.100 4.170 6,086 +0.07(+1.71%)
Apr 21, 2021 4.200 4.290 4.100 4.100 6,396 -0.09(-2.15%)
Apr 20, 2021 4.290 4.290 4.105 4.190 26,570 +0.09(+2.20%)
Apr 19, 2021 4.100 4.490 4.100 4.100 11,793 +0.00(+0.00%)
Apr 16, 2021 4.235 4.235 4.100 4.100 9,600 -0.03(-0.73%)
Apr 15, 2021 4.137 4.440 4.127 4.130 5,873 -0.03(-0.72%)
Apr 14, 2021 4.310 4.500 4.160 4.160 5,691 -0.04(-0.95%)
Apr 13, 2021 4.480 4.480 4.150 4.200 6,738 -0.11(-2.55%)
Apr 12, 2021 4.620 4.662 4.300 4.310 8,432 -0.31(-6.71%)
Apr 09, 2021 4.556 4.880 4.478 4.620 6,300 +0.02(+0.43%)
Apr 08, 2021 4.750 4.750 4.480 4.600 8,510 -0.17(-3.56%)
Apr 07, 2021 4.750 4.805 4.750 4.770 3,132 -0.10(-2.05%)
Apr 06, 2021 4.990 4.990 4.780 4.870 13,947 +0.07(+1.46%)
Apr 05, 2021 4.680 4.800 4.670 4.800 58,764 +0.06(+1.27%)
Apr 01, 2021 4.715 4.820 4.632 4.740 64,100 -0.04(-0.84%)
Mar 31, 2021 4.790 4.900 4.690 4.780 14,387 +0.08(+1.70%)
Mar 30, 2021 4.660 4.730 4.520 4.700 8,346 -0.15(-3.09%)
Mar 29, 2021 5.130 5.170 4.788 4.850 10,216 -0.04(-0.82%)
Mar 26, 2021 5.200 5.200 4.829 4.890 17,500 -0.25(-4.86%)
Mar 25, 2021 5.500 5.500 5.010 5.140 24,521 -0.36(-6.55%)
Mar 24, 2021 5.160 6.220 5.160 5.500 52,409 +0.23(+4.36%)
Mar 23, 2021 5.300 5.386 5.130 5.270 12,532 -0.05(-0.94%)
Mar 22, 2021 5.990 5.990 5.070 5.320 19,761 -0.01(-0.19%)
Mar 19, 2021 5.650 5.650 5.329 5.330 23,800 -0.13(-2.38%)
Mar 18, 2021 6.300 6.300 5.000 5.460 159,172 -0.05(-0.91%)
Mar 17, 2021 5.670 5.765 5.430 5.510 24,587 -0.07(-1.25%)
Mar 16, 2021 5.650 5.817 5.490 5.580 28,188 +0.04(+0.72%)
Mar 15, 2021 5.550 5.550 5.360 5.540 12,277 +0.05(+0.91%)
Mar 12, 2021 5.280 5.497 5.230 5.490 14,600 +0.00(+0.00%)
Mar 11, 2021 5.190 5.490 5.190 5.490 12,846 +0.09(+1.67%)
Mar 10, 2021 5.100 5.400 5.100 5.400 10,925 +0.16(+3.05%)
Mar 09, 2021 5.100 5.240 4.806 5.240 16,101 +0.51(+10.78%)
Mar 08, 2021 4.500 4.730 4.496 4.730 8,337 +0.24(+5.35%)
Mar 05, 2021 5.060 5.260 4.170 4.490 57,300 -0.66(-12.82%)
Mar 04, 2021 5.450 5.607 4.912 5.150 64,786 -0.43(-7.71%)
Mar 03, 2021 5.600 5.660 5.511 5.580 16,165 -0.09(-1.59%)
Mar 02, 2021 5.670 5.730 5.380 5.670 48,254 +0.11(+1.98%)
Mar 01, 2021 5.520 5.622 5.210 5.560 93,468 -0.03(-0.54%)
Feb 26, 2021 5.740 5.790 5.550 5.590 27,400 -0.16(-2.78%)
Feb 25, 2021 5.890 5.930 5.530 5.750 33,582 +0.00(+0.00%)
Feb 24, 2021 5.800 5.935 5.750 5.750 13,102 +0.05(+0.88%)
Feb 23, 2021 5.790 5.937 5.500 5.700 10,649 -0.18(-3.06%)
Feb 22, 2021 5.530 6.000 5.530 5.880 18,652 +0.14(+2.44%)
Feb 19, 2021 6.080 6.180 5.720 5.740 30,100 -0.46(-7.42%)
Feb 18, 2021 6.240 6.240 6.037 6.200 22,231 -0.02(-0.32%)
Feb 17, 2021 6.110 6.350 5.940 6.220 29,138 +0.05(+0.81%)
Feb 16, 2021 6.370 6.370 6.020 6.170 24,694 +0.07(+1.15%)
Feb 12, 2021 6.230 6.349 5.930 6.100 21,200 -0.13(-2.09%)
Feb 11, 2021 6.340 6.390 6.150 6.230 36,039 -0.10(-1.58%)
Feb 10, 2021 6.500 6.500 5.940 6.330 54,817 +0.09(+1.44%)
Feb 09, 2021 5.730 6.250 5.730 6.240 63,593 +0.58(+10.25%)
Feb 08, 2021 5.780 5.895 5.450 5.660 32,750 +0.07(+1.25%)
Feb 05, 2021 5.890 5.890 5.500 5.590 18,500 -0.17(-2.95%)
Feb 04, 2021 5.900 5.900 5.260 5.760 75,413 -0.09(-1.54%)
Feb 03, 2021 5.490 5.890 5.210 5.850 43,521 +0.55(+10.38%)
Feb 02, 2021 5.990 5.990 5.225 5.300 106,485 -0.20(-3.64%)
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.