Skip to main content

Armata Pharmaceuticals Inc (NY: ARMP )

3.000 -0.020 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.150 3.170 2.950 3.000 6,839 -0.02(-0.66%)
Jul 18, 2024 3.170 3.270 3.020 3.020 4,894 -0.28(-8.48%)
Jul 17, 2024 3.010 3.415 3.000 3.300 15,957 +0.32(+10.74%)
Jul 16, 2024 2.870 3.010 2.840 2.980 18,092 +0.08(+2.76%)
Jul 15, 2024 3.030 3.056 2.900 2.900 5,870 -0.25(-7.94%)
Jul 12, 2024 3.000 3.150 3.000 3.150 5,398 +0.15(+5.00%)
Jul 11, 2024 2.780 3.125 2.780 3.000 23,570 +0.32(+11.94%)
Jul 10, 2024 2.670 2.842 2.640 2.680 13,640 +0.13(+5.10%)
Jul 09, 2024 2.860 2.900 2.550 2.550 10,992 -0.30(-10.53%)
Jul 08, 2024 2.600 2.850 2.600 2.850 7,755 +0.18(+6.74%)
Jul 05, 2024 2.630 2.670 2.380 2.670 5,789 +0.14(+5.53%)
Jul 03, 2024 2.626 2.626 2.530 2.530 769 -0.03(-1.17%)
Jul 02, 2024 2.650 2.650 2.560 2.560 1,956 -0.19(-6.91%)
Jul 01, 2024 2.750 2.760 2.650 2.750 2,805 +0.00(+0.00%)
Jun 28, 2024 2.790 2.890 2.700 2.750 4,615 -0.02(-0.72%)
Jun 27, 2024 2.650 2.780 2.620 2.770 5,150 +0.15(+5.73%)
Jun 26, 2024 2.870 2.870 2.620 2.620 11,628 -0.16(-5.76%)
Jun 25, 2024 2.810 2.995 2.780 2.780 14,098 -0.16(-5.44%)
Jun 24, 2024 2.930 2.980 2.840 2.940 11,177 +0.00(+0.00%)
Jun 21, 2024 2.910 3.000 2.770 2.940 31,723 +0.11(+3.99%)
Jun 20, 2024 2.760 2.836 2.760 2.827 5,517 +0.06(+2.06%)
Jun 18, 2024 2.830 2.850 2.770 2.770 4,372 -0.08(-2.81%)
Jun 17, 2024 2.700 2.850 2.700 2.850 4,073 +0.15(+5.56%)
Jun 14, 2024 2.860 2.908 2.700 2.700 10,249 -0.17(-5.92%)
Jun 13, 2024 2.790 2.935 2.776 2.870 3,994 +0.01(+0.35%)
Jun 12, 2024 2.800 2.975 2.750 2.860 29,043 +0.12(+4.38%)
Jun 11, 2024 2.780 2.780 2.633 2.740 4,380 +0.09(+3.40%)
Jun 10, 2024 3.040 3.040 2.620 2.650 22,856 -0.07(-2.57%)
Jun 07, 2024 2.750 2.890 2.670 2.720 6,261 +0.15(+5.84%)
Jun 06, 2024 2.600 2.650 2.570 2.570 4,628 -0.06(-2.10%)
Jun 05, 2024 2.790 2.790 2.610 2.625 7,036 -0.08(-2.78%)
Jun 04, 2024 2.790 2.825 2.690 2.700 32,261 -0.05(-1.82%)
Jun 03, 2024 2.760 2.780 2.690 2.750 7,074 +0.03(+1.10%)
May 31, 2024 2.700 2.890 2.660 2.720 5,549 +0.02(+0.74%)
May 30, 2024 2.730 3.225 2.600 2.700 17,379 +0.10(+3.85%)
May 29, 2024 2.630 2.770 2.600 2.600 4,409 -0.03(-1.14%)
May 28, 2024 2.600 2.870 2.530 2.630 11,344 +0.01(+0.38%)
May 24, 2024 2.590 2.670 2.580 2.620 5,309 +0.02(+0.77%)
May 23, 2024 2.630 2.690 2.600 2.600 5,702 +0.02(+0.78%)
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%)
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.