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

Armata Pharmaceuticals Inc (NY: ARMP )

2.590 -0.060 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 2.360 2.360 2.180 2.250 3,030 -0.02(-0.88%)
Oct 30, 2023 2.110 2.360 2.060 2.270 14,526 +0.21(+10.19%)
Oct 27, 2023 2.070 2.075 1.990 2.060 4,145 -0.02(-0.96%)
Oct 26, 2023 2.060 2.080 1.970 2.080 4,886 +0.04(+1.96%)
Oct 25, 2023 2.010 2.110 1.910 2.040 21,575 -0.09(-4.23%)
Oct 24, 2023 2.000 2.130 2.000 2.130 3,059 +0.02(+0.95%)
Oct 23, 2023 1.900 2.110 1.900 2.110 19,775 +0.13(+6.57%)
Oct 20, 2023 2.174 2.174 1.950 1.980 11,855 +0.00(+0.00%)
Oct 19, 2023 2.080 2.090 1.950 1.980 5,071 +0.03(+1.54%)
Oct 18, 2023 2.130 2.244 1.950 1.950 9,977 -0.18(-8.45%)
Oct 17, 2023 2.130 2.275 2.000 2.130 12,018 +0.06(+2.90%)
Oct 16, 2023 2.060 2.290 2.010 2.070 44,906 +0.01(+0.49%)
Oct 13, 2023 2.040 2.180 2.010 2.060 29,013 -0.11(-5.07%)
Oct 12, 2023 2.110 2.190 2.020 2.170 12,739 +0.09(+4.33%)
Oct 11, 2023 2.310 2.320 2.080 2.080 11,311 -0.27(-11.49%)
Oct 10, 2023 2.480 2.480 2.230 2.350 19,405 -0.13(-5.24%)
Oct 09, 2023 2.620 2.650 2.400 2.480 21,100 -0.17(-6.42%)
Oct 06, 2023 2.600 2.700 2.550 2.650 19,487 +0.05(+1.92%)
Oct 05, 2023 2.750 2.750 2.600 2.600 24,039 -0.21(-7.47%)
Oct 04, 2023 2.920 2.980 2.610 2.810 28,166 -0.10(-3.44%)
Oct 03, 2023 2.780 3.070 2.720 2.910 17,650 +0.06(+2.11%)
Oct 02, 2023 3.000 3.000 2.710 2.850 10,823 -0.15(-5.00%)
Sep 29, 2023 2.900 3.040 2.740 3.000 13,687 +0.18(+6.38%)
Sep 28, 2023 2.750 3.010 2.700 2.820 30,880 +0.01(+0.36%)
Sep 27, 2023 2.740 3.169 2.740 2.810 40,641 +0.14(+5.24%)
Sep 26, 2023 2.690 2.726 2.650 2.670 12,605 +0.02(+0.75%)
Sep 25, 2023 2.680 2.740 2.680 2.650 10,274 -0.03(-1.12%)
Sep 22, 2023 2.750 2.750 2.530 2.680 19,149 +0.03(+1.13%)
Sep 21, 2023 2.730 2.770 2.650 2.650 16,490 -0.08(-2.95%)
Sep 20, 2023 2.780 3.110 2.650 2.731 51,439 -0.09(-3.17%)
Sep 19, 2023 2.840 2.952 2.580 2.820 52,561 -0.10(-3.42%)
Sep 18, 2023 2.650 3.150 2.600 2.920 50,048 +0.22(+8.15%)
Sep 15, 2023 3.120 3.120 2.660 2.700 21,328 -0.23(-7.85%)
Sep 14, 2023 2.780 3.220 2.780 2.930 22,533 +0.14(+5.02%)
Sep 13, 2023 3.000 3.300 2.760 2.790 34,722 -0.19(-6.38%)
Sep 12, 2023 2.970 3.470 2.906 2.980 29,829 -0.06(-1.97%)
Sep 11, 2023 2.970 3.225 2.920 3.040 34,499 +0.06(+2.01%)
Sep 08, 2023 3.100 3.200 2.970 2.980 25,548 -0.08(-2.61%)
Sep 07, 2023 3.060 3.396 2.916 3.060 49,291 -0.04(-1.29%)
Sep 06, 2023 3.190 3.315 2.800 3.100 83,249 -0.10(-3.13%)
Sep 05, 2023 3.200 3.330 3.040 3.200 19,579 -0.01(-0.31%)
Sep 01, 2023 3.560 3.576 3.210 3.210 19,218 -0.25(-7.23%)
Aug 31, 2023 3.410 3.690 3.350 3.460 31,307 -0.04(-1.14%)
Aug 30, 2023 3.210 3.500 3.100 3.500 78,640 +0.38(+12.18%)
Aug 29, 2023 2.850 3.388 2.850 3.120 34,975 +0.22(+7.59%)
Aug 28, 2023 2.930 3.060 2.800 2.900 35,814 -0.03(-1.02%)
Aug 25, 2023 2.918 3.150 2.858 2.930 28,493 +0.02(+0.69%)
Aug 24, 2023 2.900 3.040 2.750 2.910 49,163 -0.09(-3.00%)
Aug 23, 2023 2.650 3.130 2.650 3.000 124,190 +0.25(+9.09%)
Aug 22, 2023 3.660 3.700 2.750 2.750 133,463 -0.86(-23.82%)
Aug 21, 2023 3.430 3.671 3.410 3.610 28,110 +0.05(+1.40%)
Aug 18, 2023 3.900 3.985 3.450 3.560 63,812 -0.38(-9.64%)
Aug 17, 2023 4.010 4.010 3.850 3.940 19,559 -0.07(-1.75%)
Aug 16, 2023 4.140 4.300 3.800 4.010 82,220 -0.29(-6.74%)
Aug 15, 2023 4.080 4.400 3.730 4.300 240,080 +0.14(+3.37%)
Aug 14, 2023 4.470 5.256 4.000 4.160 276,071 -0.19(-4.37%)
Aug 11, 2023 3.930 4.400 3.820 4.350 117,021 +0.31(+7.67%)
Aug 10, 2023 3.980 4.200 3.700 4.040 82,536 +0.16(+4.12%)
Aug 09, 2023 3.780 4.000 3.583 3.880 44,516 +0.06(+1.57%)
Aug 08, 2023 3.580 3.820 3.335 3.820 42,449 +0.25(+7.00%)
Aug 07, 2023 3.610 3.740 3.200 3.570 92,822 -0.29(-7.51%)
Aug 04, 2023 3.900 3.900 3.680 3.860 88,144 +0.17(+4.61%)
Aug 03, 2023 2.920 3.760 2.900 3.690 209,639 +0.40(+12.16%)
Aug 02, 2023 2.560 3.490 2.560 3.290 502,557 +0.73(+28.52%)
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.