Armata Pharmaceuticals Inc (NY: ARMP )

2.340 +0.030 (+1.30%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.381 2.381 2.300 2.306 4,671 -0.02(-0.70%)
Oct 28, 2024 2.350 2.380 2.315 2.322 7,100 -0.07(-2.82%)
Oct 25, 2024 2.380 2.390 2.285 2.390 2,027 +0.00(+0.00%)
Oct 24, 2024 2.332 2.400 2.267 2.390 4,000 +0.09(+3.90%)
Oct 23, 2024 2.370 2.400 2.265 2.300 6,509 -0.10(-4.16%)
Oct 22, 2024 2.200 2.400 2.200 2.400 8,805 +0.04(+1.73%)
Oct 21, 2024 2.400 2.400 2.290 2.359 2,063 -0.01(-0.24%)
Oct 18, 2024 2.375 2.400 2.360 2.365 2,742 +0.00(+0.19%)
Oct 17, 2024 2.400 2.400 2.361 2.361 4,668 -0.04(-1.65%)
Oct 16, 2024 2.210 2.400 2.210 2.400 2,584 +0.04(+1.69%)
Oct 14, 2024 2.360 30 -0.01(-0.42%)
Oct 11, 2024 2.200 2.400 2.200 2.370 9,814 +0.02(+0.85%)
Oct 10, 2024 2.354 2.400 2.309 2.350 9,911 +0.09(+3.98%)
Oct 09, 2024 2.120 2.350 2.120 2.260 8,111 -0.05(-2.16%)
Oct 08, 2024 2.250 2.370 2.250 2.310 1,827 -0.09(-3.75%)
Oct 07, 2024 2.390 2.400 2.392 2.400 884 +0.00(+0.00%)
Oct 04, 2024 2.300 2.400 2.275 2.400 8,430 +0.10(+4.34%)
Oct 03, 2024 2.275 2.315 2.275 2.300 1,163 -0.02(-0.86%)
Oct 02, 2024 2.240 2.370 2.240 2.320 2,110 -0.03(-1.28%)
Oct 01, 2024 2.340 2.386 2.310 2.350 1,846 -0.02(-0.84%)
Sep 30, 2024 2.340 2.370 2.210 2.370 12,056 +0.01(+0.42%)
Sep 27, 2024 2.280 2.390 2.210 2.360 4,020 +0.07(+3.06%)
Sep 26, 2024 2.200 2.290 2.190 2.290 1,092 +0.08(+3.62%)
Sep 25, 2024 2.240 2.304 2.210 2.210 3,996 +0.00(+0.00%)
Sep 24, 2024 2.320 2.330 2.210 2.210 2,970 -0.15(-6.36%)
Sep 23, 2024 2.400 2.400 2.260 2.360 3,146 -0.04(-1.67%)
Sep 20, 2024 2.260 2.400 2.239 2.400 10,686 +0.17(+7.62%)
Sep 19, 2024 2.190 2.260 2.190 2.230 2,588 +0.13(+6.19%)
Sep 18, 2024 2.250 2.300 2.100 2.100 5,822 -0.16(-7.08%)
Sep 17, 2024 2.300 2.447 2.260 2.260 15,428 +0.08(+3.67%)
Sep 16, 2024 2.250 2.250 2.120 2.180 11,128 -0.09(-4.18%)
Sep 13, 2024 2.210 2.275 2.200 2.275 3,625 +0.07(+3.41%)
Sep 12, 2024 2.430 2.430 2.200 2.200 15,606 -0.08(-3.51%)
Sep 11, 2024 2.390 2.390 2.280 2.280 3,108 -0.12(-5.00%)
Sep 10, 2024 2.400 2.450 2.400 2.400 1,636 +0.10(+4.35%)
Sep 09, 2024 2.340 2.340 2.190 2.300 8,402 -0.03(-1.29%)
Sep 06, 2024 2.400 2.400 2.270 2.330 2,467 -0.07(-2.92%)
Sep 05, 2024 2.450 2.510 2.400 2.400 5,223 -0.08(-3.03%)
Sep 04, 2024 2.400 2.475 2.400 2.475 1,400 +0.08(+3.13%)
Sep 03, 2024 2.500 2.500 2.400 2.400 4,042 -0.05(-2.04%)
Aug 30, 2024 2.550 2.550 2.450 2.450 2,852 -0.02(-0.81%)
Aug 29, 2024 2.400 2.470 2.400 2.470 533 +0.07(+2.92%)
Aug 28, 2024 2.546 2.546 2.400 2.400 1,947 -0.00(-0.21%)
Aug 27, 2024 2.454 2.615 2.405 2.405 9,765 -0.07(-2.64%)
Aug 26, 2024 2.600 2.670 2.400 2.470 10,525 -0.05(-1.98%)
Aug 23, 2024 2.350 2.610 2.258 2.520 9,638 +0.31(+14.03%)
Aug 22, 2024 2.290 2.302 2.210 2.210 12,336 -0.08(-3.28%)
Aug 21, 2024 2.300 2.470 2.240 2.285 9,619 -0.08(-3.59%)
Aug 20, 2024 2.450 2.451 2.300 2.370 7,693 +0.03(+1.28%)
Aug 19, 2024 2.340 2.450 2.319 2.340 23,925 +0.07(+3.08%)
Aug 16, 2024 2.560 2.610 2.131 2.270 55,236 -0.17(-6.97%)
Aug 15, 2024 2.420 2.540 2.420 2.440 2,507 +0.02(+0.83%)
Aug 14, 2024 2.635 2.635 2.420 2.420 15,953 -0.29(-10.70%)
Aug 13, 2024 2.510 2.780 2.510 2.710 9,768 +0.16(+6.27%)
Aug 12, 2024 2.650 2.680 2.500 2.550 2,792 -0.08(-3.04%)
Aug 09, 2024 2.630 2.630 2.630 2.630 191 +0.07(+2.73%)
Aug 08, 2024 2.564 2.599 2.560 2.560 2,066 +0.02(+0.59%)
Aug 07, 2024 2.560 2.590 2.480 2.545 10,108 +0.10(+4.30%)
Aug 06, 2024 2.270 2.490 2.260 2.440 11,418 +0.13(+5.63%)
Aug 05, 2024 2.600 2.600 2.310 2.310 19,345 -0.30(-11.49%)
Aug 02, 2024 2.693 2.700 2.601 2.610 4,644 -0.12(-4.40%)
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.