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 | 0.12 | 5.52995391705 | 2.17 | 2.31 | 1.93 | 11951 | 2.15483348 | CS |
| 4 | 0.41 | 21.8085106383 | 1.88 | 2.31 | 1.74 | 18640 | 1.98264902 | CS |
| 12 | 1.06 | 86.1788617886 | 1.23 | 2.7196 | 1.17 | 264631 | 2.32167368 | CS |
| 26 | 0.3005 | 15.1042975622 | 1.9895 | 2.7196 | 0.8981 | 131794 | 2.2771792 | CS |
| 52 | -0.74 | -24.4224422442 | 3.03 | 3.4154 | 0.8981 | 69554 | 2.2794347 | CS |
| 156 | -1.7 | -42.6065162907 | 3.99 | 5.2565 | 0.8311 | 45852 | 2.44796201 | CS |
| 260 | -1.66 | -42.0253164557 | 3.95 | 10.48 | 0.8311 | 36183 | 2.9285322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752532200 | 2.29 | 0.07 | 3.15 | 2.14 | 2.33 | 2.14 | 12087 |
| 1752273000 | 2.22 | -0.05 | -2.20 | 2.29 | 2.29 | 2.2193 | 3697 |
| 1752186600 | 2.27 | 0.05 | 2.25 | 2.21 | 2.27 | 2.1519 | 9670 |
| 1752100200 | 2.22 | 0.05 | 2.30 | 2.23 | 2.23 | 2.0299999 | 9413 |
| 1752013800 | 2.17 | 0.13 | 6.37 | 2.08 | 2.23 | 1.93 | 17522 |
| 1751927400 | 2.04 | -0.13 | -5.99 | 2.17 | 2.1918 | 2.04 | 19452 |
| 1751576640 | 2.17 | 0.23 | 11.86 | 1.98 | 2.24 | 1.94 | 43768 |
| 1751495400 | 1.94 | 0.05 | 2.65 | 1.91 | 1.9885 | 1.91 | 2881 |
| 1751409000 | 1.89 | -0.01 | -0.53 | 1.91 | 1.98 | 1.85 | 9729 |
| 1751322600 | 1.9 | -0.1 | -5.00 | 1.96 | 1.99 | 1.9 | 14995 |
| 1751063400 | 2 | 0.09 | 4.71 | 1.97 | 2 | 1.87 | 18785 |
| 1750977000 | 1.91 | -0.08 | -4.02 | 1.93 | 2 | 1.91 | 15524 |
| 1750890600 | 1.99 | 0.11 | 5.85 | 1.85 | 1.999 | 1.85 | 31794 |
| 1750804200 | 1.88 | 0.04 | 2.17 | 1.84 | 1.985 | 1.8107 | 26371 |
| 1750717800 | 1.84 | -0.09 | -4.66 | 1.85 | 2 | 1.81 | 20720 |
| 1750458600 | 1.93 | 0.02 | 1.05 | 1.87 | 1.945 | 1.85 | 23983 |
| 1750285800 | 1.91 | 0.05 | 2.69 | 1.88 | 1.9698 | 1.75 | 7287 |
| 1750199400 | 1.86 | 0.02 | 1.09 | 1.79 | 2.0027 | 1.7467 | 17307 |
| 1750113000 | 1.84 | -0.03 | -1.60 | 1.88 | 1.9016 | 1.74 | 42619 |
| 1749853800 | 1.87 | -0.14 | -6.97 | 1.98 | 1.9887 | 1.87 | 17450 |
| 1749767400 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.1191 | 1.93 | 14840 |
| 1749681000 | 2.0299999 | -0.01 | -0.49 | 2.08 | 2.08 | 1.96 | 30466 |
| 1749594600 | 2.04 | 0.08 | 4.08 | 1.91 | 2.1097 | 1.91 | 16112 |
| 1749508200 | 1.96 | -0.02 | -1.01 | 2 | 2.0101 | 1.95 | 49684 |
| 1749249000 | 1.98 | 0.02 | 1.02 | 1.91 | 2.0399 | 1.91 | 7298 |
| 1749162600 | 1.96 | -0.02 | -0.76 | 2.02 | 2.02 | 1.91 | 26151 |
| 1749076200 | 1.975 | 0.05 | 2.33 | 1.94 | 2.0896 | 1.92 | 15086 |
| 1748989800 | 1.93 | -0.01 | -0.52 | 1.97 | 2 | 1.9006 | 16893 |
| 1748903400 | 1.94 | -0.01 | -0.51 | 1.91 | 2.1278 | 1.91 | 15746 |
| 1748644200 | 1.95 | -0.22 | -10.14 | 2.1 | 2.1099 | 1.9 | 45941 |
| 1748557800 | 2.17 | 0.09 | 4.33 | 2.06 | 2.1986 | 1.98 | 38907 |
| 1748471400 | 2.08 | 0.08 | 4.00 | 1.99 | 2.15 | 1.94 | 42053 |
| 1748385000 | 2 | 0.11 | 5.82 | 1.95 | 2.0599 | 1.854 | 62986 |
| 1748039400 | 1.89 | 0.02 | 1.07 | 1.81 | 2.19 | 1.81 | 84109 |
| 1747953000 | 1.87 | -0.23 | -10.95 | 2.04 | 2.1274 | 1.74 | 148981 |
| 1747866600 | 2.1 | -0.15 | -6.67 | 2.25 | 2.31 | 2.05 | 160349 |
| 1747780200 | 2.25 | -0.12 | -5.06 | 2.7 | 2.7195999 | 2.1 | 742118 |
| 1747693800 | 2.37 | 1.02 | 75.56 | 1.17 | 2.69 | 1.17 | 12993853 |
| 1747434600 | 1.35 | -0.05 | -3.57 | 1.4 | 1.44 | 1.32 | 4814 |
| 1747348200 | 1.4 | 0.02 | 1.45 | 1.42 | 1.4294 | 1.3799999 | 3103 |
| 1747261800 | 1.3799999 | -0.04 | -2.82 | 1.3899999 | 1.45 | 1.3799999 | 1748 |
| 1747175400 | 1.42 | 0.12 | 9.23 | 1.29 | 1.4899 | 1.29 | 3598 |
| 1747089000 | 1.3 | 0.01 | 0.78 | 1.3 | 1.4 | 1.3 | 6279 |
| 1746829800 | 1.29 | -0.07 | -5.15 | 1.44 | 1.44 | 1.28 | 15202 |
| 1746743400 | 1.36 | -0.01 | -0.73 | 1.29 | 1.52 | 1.29 | 9461 |
| 1746657000 | 1.37 | -0.01 | -0.72 | 1.7 | 1.7 | 1.355 | 10447 |
| 1746570600 | 1.3799999 | -0.15 | -9.80 | 1.48 | 1.53 | 1.3799999 | 5680 |
| 1746484200 | 1.53 | 0.09 | 6.46 | 1.46 | 1.69 | 1.375 | 49469 |
| 1746225000 | 1.4371 | 0.09 | 6.85 | 1.34 | 1.48 | 1.34 | 15065 |
| 1746138600 | 1.345 | -0.25 | -15.41 | 1.66 | 1.66 | 1.29 | 13345 |
| 1746052200 | 1.59 | 0.06 | 3.91 | 1.58 | 1.69 | 1.5644 | 32874 |
| 1745965800 | 1.5301 | 0.12 | 8.53 | 1.32 | 1.6 | 1.32 | 9166 |
| 1745879400 | 1.4099 | -0.01 | -0.71 | 1.3899999 | 1.49 | 1.3799999 | 4005 |
| 1745620200 | 1.42 | 0.07 | 5.04 | 1.41 | 1.42 | 1.3799999 | 4666 |
| 1745533800 | 1.3519 | 0.03 | 2.42 | 1.4 | 1.43 | 1.3 | 6556 |
| 1745447400 | 1.32 | 0.01 | 1.08 | 1.48 | 1.48 | 1.25 | 9375 |
| 1745361000 | 1.3059 | 0.07 | 5.31 | 1.23 | 1.3059 | 1.23 | 5496 |
| 1745274600 | 1.24 | 0.01 | 0.81 | 1.23 | 1.3 | 1.18 | 9075 |
| 1744929000 | 1.23 | 0.05 | 4.24 | 1.25 | 1.25 | 1.2009 | 7030 |
| 1744842600 | 1.18 | 0.03 | 2.61 | 1.15 | 1.23 | 1.11 | 3311 |
| 1744756200 | 1.15 | -0.01 | -0.86 | 1.26 | 1.3 | 1.1399999 | 24024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
