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, 2020 3.420 3.730 3.420 3.460 51,435 +0.04(+1.17%)
Apr 29, 2020 3.340 3.430 3.160 3.420 17,170 -0.01(-0.29%)
Apr 28, 2020 3.300 3.440 3.230 3.430 21,251 +0.13(+3.94%)
Apr 27, 2020 3.330 3.350 3.140 3.300 21,069 +0.17(+5.43%)
Apr 24, 2020 3.060 3.130 3.020 3.130 10,600 +0.06(+1.95%)
Apr 23, 2020 3.060 3.163 3.050 3.070 15,955 -0.12(-3.76%)
Apr 22, 2020 3.330 3.330 3.061 3.190 3,357 +0.01(+0.31%)
Apr 21, 2020 3.320 3.320 3.010 3.180 15,690 -0.01(-0.32%)
Apr 20, 2020 3.200 3.215 3.000 3.190 22,063 +0.17(+5.63%)
Apr 17, 2020 3.040 3.231 2.940 3.020 6,500 -0.03(-0.98%)
Apr 16, 2020 3.020 3.090 2.910 3.050 6,840 -0.05(-1.61%)
Apr 15, 2020 2.890 3.140 2.760 3.100 31,319 +0.01(+0.32%)
Apr 14, 2020 3.280 3.438 3.080 3.090 37,596 -0.25(-7.49%)
Apr 13, 2020 3.450 3.450 3.157 3.340 15,686 -0.02(-0.60%)
Apr 09, 2020 3.500 3.500 3.350 3.360 13,700 +0.02(+0.60%)
Apr 08, 2020 3.110 3.380 3.001 3.340 8,620 +0.14(+4.37%)
Apr 07, 2020 3.300 3.390 3.120 3.200 19,029 -0.08(-2.44%)
Apr 06, 2020 3.500 3.510 3.240 3.280 19,650 -0.01(-0.30%)
Apr 03, 2020 3.330 3.330 3.130 3.290 27,700 +0.16(+5.11%)
Apr 02, 2020 3.560 3.560 3.060 3.130 14,048 +0.08(+2.62%)
Apr 01, 2020 3.120 3.305 3.050 3.050 17,322 -0.05(-1.61%)
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%)
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.