Skip to main content

Armata Pharmaceuticals Inc (NY: ARMP )

2.580 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 2.650 2.860 2.570 2.580 17,312 +0.01(+0.39%)
May 21, 2024 2.620 2.760 2.450 2.570 18,328 +0.09(+3.63%)
May 20, 2024 2.560 2.880 2.300 2.480 27,471 -0.11(-4.25%)
May 17, 2024 2.740 3.130 2.550 2.590 23,131 -0.06(-2.26%)
May 16, 2024 2.940 3.000 2.520 2.650 23,463 +0.00(+0.00%)
May 15, 2024 2.920 2.940 2.570 2.650 25,369 -0.27(-9.25%)
May 14, 2024 3.210 3.210 2.890 2.920 17,232 -0.29(-9.03%)
May 13, 2024 3.110 3.361 3.001 3.210 8,821 +0.12(+3.84%)
May 10, 2024 3.380 3.400 2.915 3.091 9,786 -0.17(-5.18%)
May 09, 2024 2.910 3.450 2.863 3.260 23,703 +0.50(+18.12%)
May 08, 2024 2.820 2.830 2.760 2.760 6,076 -0.10(-3.50%)
May 07, 2024 2.740 3.330 2.550 2.860 45,482 +0.35(+13.94%)
May 06, 2024 2.634 2.778 2.506 2.510 6,867 +0.02(+0.80%)
May 03, 2024 2.500 2.700 2.440 2.490 6,133 +0.00(+0.00%)
May 02, 2024 2.510 2.587 2.460 2.490 6,863 +0.09(+3.75%)
May 01, 2024 2.500 2.640 2.400 2.400 9,028 -0.15(-5.88%)
Apr 30, 2024 2.530 2.800 2.351 2.550 31,710 -0.05(-1.92%)
Apr 29, 2024 2.900 2.900 2.260 2.600 8,949 -0.16(-5.80%)
Apr 26, 2024 2.490 2.800 2.490 2.760 9,511 +0.23(+9.06%)
Apr 25, 2024 2.530 2.590 2.530 2.531 4,683 +0.03(+1.23%)
Apr 24, 2024 2.600 2.600 2.390 2.500 4,871 -0.03(-1.19%)
Apr 23, 2024 2.500 2.610 2.370 2.530 16,769 +0.02(+0.80%)
Apr 22, 2024 2.700 2.850 2.510 2.510 5,098 -0.16(-5.82%)
Apr 19, 2024 2.779 2.790 2.500 2.665 9,559 +0.12(+4.51%)
Apr 18, 2024 2.600 2.800 2.500 2.550 31,040 +0.05(+2.00%)
Apr 17, 2024 3.300 3.300 2.500 2.500 34,486 -0.70(-21.88%)
Apr 16, 2024 3.200 3.325 3.180 3.200 1,695 -0.03(-0.93%)
Apr 15, 2024 3.250 3.393 3.220 3.230 10,265 -0.02(-0.62%)
Apr 12, 2024 3.310 3.415 3.250 3.250 4,424 -0.06(-1.81%)
Apr 11, 2024 3.430 3.460 3.310 3.310 6,525 -0.09(-2.65%)
Apr 10, 2024 3.540 3.850 3.400 3.400 12,692 -0.21(-5.82%)
Apr 09, 2024 3.610 3.610 3.490 3.610 3,215 +0.00(+0.00%)
Apr 08, 2024 3.820 3.820 3.610 3.610 4,720 -0.17(-4.50%)
Apr 05, 2024 3.650 3.824 3.650 3.780 4,469 +0.06(+1.61%)
Apr 04, 2024 3.670 3.800 3.670 3.720 7,574 +0.07(+1.92%)
Apr 03, 2024 3.700 3.788 3.650 3.650 11,991 -0.01(-0.27%)
Apr 02, 2024 4.110 4.110 3.610 3.660 25,758 -0.24(-6.15%)
Apr 01, 2024 4.180 4.250 3.900 3.900 52,415 -0.28(-6.70%)
Mar 28, 2024 4.100 4.180 3.850 4.180 35,816 +0.08(+1.95%)
Mar 27, 2024 4.100 4.150 3.910 4.100 15,749 +0.06(+1.49%)
Mar 26, 2024 3.990 4.230 3.926 4.040 14,039 +0.13(+3.32%)
Mar 25, 2024 3.650 4.250 3.647 3.910 57,335 +0.17(+4.55%)
Mar 22, 2024 3.720 3.780 3.480 3.740 6,274 +0.05(+1.36%)
Mar 21, 2024 3.780 3.901 3.580 3.690 13,042 +0.15(+4.24%)
Mar 20, 2024 3.760 3.780 3.420 3.540 22,010 -0.24(-6.35%)
Mar 19, 2024 3.660 3.900 3.590 3.780 23,168 +0.34(+9.88%)
Mar 18, 2024 3.400 3.780 3.400 3.440 16,512 -0.16(-4.44%)
Mar 15, 2024 3.290 3.600 3.290 3.600 8,162 +0.22(+6.51%)
Mar 14, 2024 3.240 3.450 3.200 3.380 6,715 -0.07(-2.03%)
Mar 13, 2024 3.800 3.830 3.450 3.450 7,918 -0.20(-5.48%)
Mar 12, 2024 3.380 3.885 3.380 3.650 27,941 +0.27(+7.99%)
Mar 11, 2024 3.450 3.500 3.310 3.380 5,902 -0.17(-4.79%)
Mar 08, 2024 3.600 3.700 3.452 3.550 7,902 +0.00(+0.00%)
Mar 07, 2024 3.650 3.775 3.470 3.550 6,672 -0.16(-4.31%)
Mar 06, 2024 3.970 3.970 3.660 3.710 3,807 -0.06(-1.59%)
Mar 05, 2024 4.000 4.000 3.700 3.770 17,542 -0.35(-8.50%)
Mar 04, 2024 4.060 4.480 4.010 4.120 36,552 +0.05(+1.23%)
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.