Armata Pharmaceuticals Inc (ARMP)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 3.48432055749 | 2.87 | 3.4154 | 2.84 | 11121 | 3.07602144 | CS |
| 4 | 0.16 | 5.69395017794 | 2.81 | 3.4154 | 2.3801 | 9054 | 2.89087689 | CS |
| 12 | 0.42 | 16.4705882353 | 2.55 | 3.45 | 2.3 | 12505 | 2.77340816 | CS |
| 26 | -0.95 | -24.2346938776 | 3.92 | 4.48 | 2.26 | 13959 | 3.24837873 | CS |
| 52 | 1.6 | 116.788321168 | 1.37 | 5.2565 | 1.23 | 56678 | 2.71000379 | CS |
| 156 | -1.02 | -25.5639097744 | 3.99 | 6.49 | 0.8311 | 28894 | 3.03422001 | CS |
| 260 | -0.38 | -11.3432835821 | 3.35 | 10.48 | 0.8311 | 35394 | 3.6831273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 2.97 | -0.03 | -1.00 | 3 | 3 | 2.88 | 9874 |
| 1721428200 | 3 | -0.02 | -0.66 | 3.12 | 3.1699 | 2.95 | 6839 |
| 1721341800 | 3.02 | -0.28 | -8.48 | 3.17 | 3.27 | 3.02 | 4894 |
| 1721255400 | 3.3 | 0.32 | 10.74 | 2.98 | 3.4154 | 2.98 | 15954 |
| 1721169000 | 2.98 | 0.08 | 2.76 | 2.87 | 3.0099999 | 2.84 | 18042 |
| 1721082600 | 2.9 | -0.25 | -7.94 | 3.0299999 | 3.056 | 2.9 | 5870 |
| 1720823400 | 3.15 | 0.15 | 5.00 | 3 | 3.15 | 3 | 5398 |
| 1720737000 | 3 | 0.32 | 11.94 | 2.7799999 | 3.125 | 2.7799999 | 23570 |
| 1720650600 | 2.68 | 0.13 | 5.10 | 2.67 | 2.8417 | 2.6401 | 13640 |
| 1720564200 | 2.55 | -0.3 | -10.53 | 2.86 | 2.9 | 2.55 | 10992 |
| 1720477800 | 2.85 | 0.18 | 6.74 | 2.6 | 2.85 | 2.6 | 7755 |
| 1720218600 | 2.67 | 0.14 | 5.53 | 2.63 | 2.67 | 2.3801 | 5789 |
| 1720040640 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.6264 | 2.5299999 | 769 |
| 1719959400 | 2.56 | -0.19 | -6.91 | 2.65 | 2.66 | 2.56 | 1956 |
| 1719873000 | 2.75 | -0.02 | -0.72 | 2.75 | 2.7599999 | 2.65 | 2805 |
| 1719613800 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1719527400 | 2.77 | 0.15 | 5.73 | 2.65 | 2.7799999 | 2.62 | 5150 |
| 1719441000 | 2.62 | -0.16 | -5.76 | 2.87 | 2.87 | 2.62 | 9578 |
| 1719354600 | 2.7799999 | -0.16 | -5.44 | 2.81 | 2.9947 | 2.7799999 | 14098 |
| 1719268200 | 2.94 | 0 | 0.00 | 2.93 | 2.98 | 2.84 | 11151 |
| 1719009000 | 2.94 | 0.11 | 3.99 | 2.91 | 3 | 2.77 | 31323 |
| 1718922600 | 2.8272 | 0.06 | 2.06 | 2.7599999 | 2.8359 | 2.7599999 | 5517 |
| 1718749800 | 2.77 | -0.08 | -2.81 | 2.88 | 2.88 | 2.77 | 4372 |
| 1718663400 | 2.85 | 0.15 | 5.56 | 2.7 | 2.85 | 2.66 | 4073 |
| 1718404200 | 2.7 | -0.17 | -5.92 | 2.86 | 2.9083 | 2.7 | 10249 |
| 1718317800 | 2.87 | 0.01 | 0.35 | 2.79 | 2.9349 | 2.7761999 | 3994 |
| 1718231400 | 2.86 | 0.12 | 4.38 | 2.8 | 2.975 | 2.7498999 | 29043 |
| 1718145000 | 2.74 | 0.09 | 3.40 | 2.7799999 | 2.7799999 | 2.6328999 | 4362 |
| 1718058600 | 2.65 | -0.07 | -2.57 | 3.04 | 3.04 | 2.62 | 22856 |
| 1717799400 | 2.72 | 0.15 | 5.84 | 2.75 | 2.8899 | 2.67 | 6259 |
| 1717713000 | 2.57 | -0.06 | -2.10 | 2.6 | 2.65 | 2.57 | 4619 |
| 1717626600 | 2.625 | -0.08 | -2.78 | 2.7 | 2.79 | 2.61 | 7036 |
| 1717540200 | 2.7 | -0.05 | -1.82 | 2.75 | 2.825 | 2.69 | 32261 |
| 1717453800 | 2.75 | 0.03 | 1.10 | 2.7599999 | 2.7799999 | 2.69 | 7074 |
| 1717194600 | 2.72 | 0.02 | 0.74 | 2.7 | 2.89 | 2.66 | 4590 |
| 1717108200 | 2.7 | 0.1 | 3.85 | 2.73 | 3.2246 | 2.59 | 17379 |
| 1717021800 | 2.6 | -0.03 | -1.14 | 2.63 | 2.77 | 2.6 | 4409 |
| 1716935400 | 2.63 | 0.01 | 0.38 | 2.5614 | 2.87 | 2.5299999 | 8965 |
| 1716589800 | 2.62 | 0.02 | 0.77 | 2.59 | 2.67 | 2.58 | 5309 |
| 1716503400 | 2.6 | 0.02 | 0.78 | 2.6 | 2.69 | 2.6 | 5702 |
| 1716417000 | 2.58 | 0.01 | 0.39 | 2.59 | 2.86 | 2.57 | 17312 |
| 1716330600 | 2.57 | 0.09 | 3.63 | 2.5299999 | 2.7599999 | 2.45 | 18328 |
| 1716244200 | 2.48 | -0.11 | -4.25 | 2.56 | 2.88 | 2.3 | 27471 |
| 1715985000 | 2.59 | -0.06 | -2.26 | 2.7 | 3.13 | 2.55 | 23131 |
| 1715898600 | 2.65 | 0 | 0.00 | 2.94 | 3 | 2.52 | 23463 |
| 1715812200 | 2.65 | -0.27 | -9.25 | 3.0099999 | 3.0099999 | 2.57 | 25369 |
| 1715725800 | 2.92 | -0.29 | -9.03 | 3.29 | 3.29 | 2.89 | 17232 |
| 1715639400 | 3.21 | 0.12 | 3.84 | 3.11 | 3.3614 | 3.0011 | 8821 |
| 1715380200 | 3.0912 | -0.17 | -5.18 | 3.38 | 3.4 | 2.915 | 9786 |
| 1715293800 | 3.2599999 | 0.5 | 18.12 | 2.91 | 3.45 | 2.8626999 | 23703 |
| 1715207400 | 2.7599999 | -0.1 | -3.50 | 2.82 | 2.83 | 2.7 | 6076 |
| 1715121000 | 2.86 | 0.35 | 13.94 | 2.74 | 3.33 | 2.55 | 45481 |
| 1715034600 | 2.5099999 | -0.1 | -3.65 | 2.54 | 2.7780999 | 2.48 | 6867 |
| 1714775400 | 2.605 | 0.12 | 4.62 | 2.42 | 2.7 | 2.42 | 6133 |
| 1714689000 | 2.49 | 0.09 | 3.75 | 2.5099999 | 2.7 | 2.46 | 6863 |
| 1714602600 | 2.4 | -0.15 | -5.88 | 2.5299999 | 2.7799999 | 2.4 | 9028 |
| 1714516200 | 2.55 | -0.05 | -1.92 | 2.55 | 2.8 | 2.3509 | 31710 |
| 1714429800 | 2.6 | -0.16 | -5.80 | 2.9 | 2.9 | 2.2599999 | 8949 |
| 1714170600 | 2.7599999 | 0.23 | 9.06 | 2.5299999 | 2.8 | 2.41 | 9511 |
| 1714084200 | 2.5308 | 0.03 | 1.23 | 2.47 | 2.59 | 2.47 | 4683 |
| 1713997800 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.6 | 2.35 | 4871 |
| 1713911400 | 2.5299999 | 0.02 | 0.80 | 2.55 | 2.61 | 2.37 | 16769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
