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 -0.050 (-1.92%)
Official Closing 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 (%)
Jan 31, 2024 3.990 4.030 3.780 3.790 22,819 -0.25(-6.19%)
Jan 30, 2024 3.950 4.100 3.860 4.040 7,519 -0.06(-1.46%)
Jan 29, 2024 4.080 4.100 3.930 4.100 9,544 +0.01(+0.24%)
Jan 26, 2024 3.900 4.090 3.872 4.090 13,540 +0.19(+4.87%)
Jan 25, 2024 3.990 4.000 3.860 3.900 8,767 -0.05(-1.27%)
Jan 24, 2024 3.940 3.950 3.870 3.950 6,588 +0.05(+1.28%)
Jan 23, 2024 4.000 4.000 3.880 3.900 11,782 +0.02(+0.52%)
Jan 22, 2024 3.850 3.970 3.770 3.880 32,898 -0.02(-0.51%)
Jan 19, 2024 3.650 3.900 3.650 3.900 10,966 +0.05(+1.30%)
Jan 18, 2024 3.640 3.850 3.350 3.850 10,695 +0.25(+6.94%)
Jan 17, 2024 3.610 3.690 3.600 3.600 4,683 -0.14(-3.74%)
Jan 16, 2024 3.800 3.900 3.556 3.740 42,326 +0.01(+0.27%)
Jan 12, 2024 3.560 3.800 3.395 3.730 18,016 +0.09(+2.47%)
Jan 11, 2024 3.690 3.770 3.370 3.640 21,594 -0.10(-2.67%)
Jan 10, 2024 3.140 3.900 3.140 3.740 102,931 +0.54(+16.88%)
Jan 09, 2024 3.000 3.200 2.920 3.200 8,200 +0.10(+3.23%)
Jan 08, 2024 3.050 3.360 3.050 3.100 13,651 -0.01(-0.32%)
Jan 05, 2024 3.030 3.290 2.788 3.110 44,248 -0.09(-2.81%)
Jan 04, 2024 2.850 3.200 2.830 3.200 11,229 +0.39(+13.88%)
Jan 03, 2024 2.910 2.960 2.770 2.810 19,200 -0.29(-9.35%)
Jan 02, 2024 3.140 3.140 2.990 3.100 10,026 -0.14(-4.32%)
Dec 29, 2023 3.400 3.400 2.850 3.240 86,798 +0.04(+1.25%)
Dec 28, 2023 2.660 3.479 2.352 3.200 129,744 +0.73(+29.40%)
Dec 27, 2023 2.460 2.500 2.310 2.473 19,696 +0.15(+6.59%)
Dec 26, 2023 2.320 2.340 2.220 2.320 22,886 +0.01(+0.43%)
Dec 22, 2023 2.350 2.420 2.302 2.310 3,166 -0.08(-3.35%)
Dec 21, 2023 2.400 2.400 2.340 2.390 3,215 -0.05(-2.05%)
Dec 20, 2023 2.290 2.520 2.230 2.440 6,783 +0.10(+4.27%)
Dec 19, 2023 2.414 2.540 2.320 2.340 5,359 +0.03(+1.30%)
Dec 18, 2023 2.550 2.619 2.310 2.310 11,789 -0.09(-3.75%)
Dec 15, 2023 2.670 2.700 2.400 2.400 16,010 -0.32(-11.76%)
Dec 14, 2023 2.700 2.800 2.420 2.720 15,275 +0.06(+2.26%)
Dec 13, 2023 2.650 2.800 2.650 2.660 4,593 -0.05(-1.85%)
Dec 12, 2023 2.700 2.800 2.700 2.710 8,635 +0.12(+4.63%)
Dec 11, 2023 2.590 2.590 2.550 2.590 3,496 -0.11(-4.07%)
Dec 08, 2023 2.700 2.700 2.583 2.700 9,351 -0.09(-3.23%)
Dec 07, 2023 2.700 2.800 2.530 2.790 10,196 +0.29(+11.60%)
Dec 06, 2023 2.500 2.600 2.500 2.500 29,156 -0.10(-3.85%)
Dec 05, 2023 2.900 2.900 2.600 2.600 14,743 -0.12(-4.41%)
Dec 04, 2023 2.100 2.800 2.074 2.720 18,593 +0.35(+14.77%)
Dec 01, 2023 2.230 2.390 2.140 2.370 11,033 +0.18(+8.22%)
Nov 30, 2023 2.120 2.190 2.090 2.190 10,688 +0.07(+3.30%)
Nov 29, 2023 2.150 2.300 2.000 2.120 17,119 +0.06(+2.91%)
Nov 28, 2023 2.000 2.120 1.990 2.060 1,722 +0.03(+1.48%)
Nov 27, 2023 2.030 2.170 2.000 2.030 10,448 +0.00(+0.00%)
Nov 24, 2023 2.140 2.230 2.030 2.030 6,016 -0.07(-3.33%)
Nov 22, 2023 2.010 2.230 1.930 2.100 36,170 -0.03(-1.41%)
Nov 21, 2023 2.000 2.281 2.000 2.130 4,368 -0.07(-3.18%)
Nov 20, 2023 2.110 2.260 2.011 2.200 6,297 -0.02(-0.90%)
Nov 17, 2023 2.010 2.250 2.010 2.220 8,255 +0.21(+10.45%)
Nov 16, 2023 2.370 2.370 1.960 2.010 12,406 -0.14(-6.51%)
Nov 15, 2023 2.790 2.790 2.020 2.150 36,700 -0.53(-19.78%)
Nov 14, 2023 2.390 2.690 2.272 2.680 9,738 +0.22(+8.94%)
Nov 13, 2023 2.920 2.920 2.330 2.460 9,658 -0.12(-4.65%)
Nov 10, 2023 2.380 2.580 2.205 2.580 8,122 +0.20(+8.40%)
Nov 09, 2023 2.240 2.390 2.145 2.380 8,951 +0.17(+7.69%)
Nov 08, 2023 2.290 2.630 2.210 2.210 8,718 -0.18(-7.53%)
Nov 07, 2023 2.670 2.670 2.170 2.390 21,313 +0.09(+3.91%)
Nov 06, 2023 2.215 2.420 2.215 2.300 6,889 +0.13(+5.99%)
Nov 03, 2023 2.299 2.299 2.058 2.170 4,493 -0.12(-5.24%)
Nov 02, 2023 2.400 2.400 2.290 2.290 1,915 +0.00(+0.00%)
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.