ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ARMP Armata Pharmaceuticals Inc

3.00
0.10 (3.45%)
Feb 23 2024 - Closed
Delayed by 15 minutes

ARMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 3.00 0.10 3.45% 2.83 3.00 2.83 9,008
Feb 22 2024 2.90 -0.02 -0.68% 2.92 3.07 2.90 4,770
Feb 21 2024 2.92 0.08 2.82% 2.82 3.02 2.82 6,429
Feb 20 2024 2.84 -0.10 -3.40% 2.91 3.02 2.80 9,479
Feb 16 2024 2.94 -0.28 -8.70% 3.08 3.15 2.7572 40,159
Feb 15 2024 3.22 -0.11 -3.30% 3.33 3.44 3.21 10,999
Feb 14 2024 3.33 -0.15 -4.31% 3.59 3.60 3.29 19,747
Feb 13 2024 3.48 -0.05 -1.42% 3.50 3.66 3.48 3,498
Feb 12 2024 3.53 -0.30 -7.83% 3.90 3.90 3.53 14,009
Feb 09 2024 3.83 -0.13 -3.28% 4.05 4.05 3.68 10,187
Feb 08 2024 3.96 0.18 4.76% 3.96 4.12 3.86 29,762
Feb 07 2024 3.78 -0.24 -5.97% 4.04 4.10 3.78 17,864
Feb 06 2024 4.02 0.08 2.03% 3.96 4.02 3.86 7,157
Feb 05 2024 3.94 0.01 0.25% 3.88 3.95 3.8503 6,992
Feb 02 2024 3.93 0.06 1.55% 3.85 3.99 3.80 8,723
Feb 01 2024 3.87 0.08 2.11% 3.66 4.02 3.59 6,706
Jan 31 2024 3.79 -0.25 -6.19% 3.99 4.03 3.78 22,819
Jan 30 2024 4.04 -0.06 -1.46% 3.95 4.10 3.86 7,519
Jan 29 2024 4.10 0.01 0.24% 4.08 4.10 3.93 9,544
Jan 26 2024 4.09 0.19 4.87% 3.90 4.09 3.8724 13,529
Jan 25 2024 3.90 -0.05 -1.27% 3.99 4.00 3.86 8,767
Jan 24 2024 3.95 0.05 1.28% 3.93 3.95 3.87 6,592
Jan 23 2024 3.90 0.02 0.52% 3.92 4.00 3.88 11,782
Jan 22 2024 3.88 -0.02 -0.51% 3.85 3.9699 3.77 32,898
Jan 19 2024 3.90 0.05 1.30% 3.65 3.90 3.65 9,581
Jan 18 2024 3.85 0.25 6.94% 3.64 3.85 3.3501 10,695
Jan 17 2024 3.60 -0.14 -3.74% 3.70 3.70 3.51 4,683
Jan 16 2024 3.74 0.01 0.27% 3.80 3.90 3.54 42,326
Jan 12 2024 3.73 0.09 2.47% 3.56 3.7999 3.395 18,016
Jan 11 2024 3.64 -0.10 -2.67% 3.69 3.77 3.37 21,594
Jan 10 2024 3.74 0.54 16.88% 3.14 3.90 3.14 102,932
Jan 09 2024 3.20 0.10 3.23% 3.00 3.20 2.92 8,200
Jan 08 2024 3.10 -0.01 -0.32% 3.05 3.36 3.05 13,651
Jan 05 2024 3.11 -0.09 -2.81% 3.03 3.29 2.7879 44,248
Jan 04 2024 3.20 0.39 13.88% 2.85 3.20 2.82 11,229
Jan 03 2024 2.81 -0.29 -9.35% 2.91 2.99 2.7701 19,200
Jan 02 2024 3.10 -0.14 -4.32% 3.14 3.14 2.82 10,026
Dec 29 2023 3.24 0.04 1.25% 3.40 3.40 2.85 86,725
Dec 28 2023 3.20 0.73 29.40% 2.66 3.4793 2.3517 129,744
Dec 27 2023 2.4729 0.15 6.59% 2.46 2.50 2.31 19,696
Dec 26 2023 2.32 0.01 0.43% 2.32 2.34 2.22 22,886
Dec 22 2023 2.31 -0.08 -3.35% 2.37 2.42 2.3018 3,166
Dec 21 2023 2.39 -0.05 -2.05% 2.51 2.51 2.3401 3,215
Dec 20 2023 2.44 0.10 4.27% 2.24 2.52 2.23 6,783
Dec 19 2023 2.34 0.03 1.30% 2.53 2.54 2.3201 5,359
Dec 18 2023 2.31 -0.09 -3.75% 2.55 2.6195 2.31 11,789
Dec 15 2023 2.40 -0.32 -11.76% 2.67 2.75 2.40 16,010
Dec 14 2023 2.72 0.06 2.26% 2.75 2.80 2.42 15,275
Dec 13 2023 2.66 -0.05 -1.85% 2.79 2.80 2.65 4,593
Dec 12 2023 2.71 0.12 4.63% 2.67 2.80 2.67 8,635
Dec 11 2023 2.59 -0.11 -4.07% 2.57 2.78 2.55 3,496
Dec 08 2023 2.70 -0.09 -3.23% 2.70 2.70 2.5827 9,341
Dec 07 2023 2.79 0.29 11.60% 2.50 2.80 2.50 10,196
Dec 06 2023 2.50 -0.10 -3.85% 2.55 2.60 2.50 29,156
Dec 05 2023 2.60 -0.12 -4.41% 2.90 2.90 2.60 14,743
Dec 04 2023 2.72 0.35 14.77% 2.10 2.80 2.0739 18,593
Dec 01 2023 2.37 0.18 8.22% 2.18 2.39 2.14 11,033
Nov 30 2023 2.19 0.07 3.30% 2.11 2.19 2.09 10,688
Nov 29 2023 2.12 0.06 2.91% 2.15 2.30 2.00 17,119
Nov 28 2023 2.06 0.06 3.00% 2.01 2.12 1.99 1,722
Nov 27 2023 2.00 -0.03 -1.48% 2.03 2.27 2.00 10,132

Your Recent History

Delayed Upgrade Clock