Armata Pharmaceuticals Inc (ARMP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.39234449761 | 2.09 | 2.13 | 1.97 | 5548 | 2.0230549 | CS |
| 4 | -0.06 | -2.85714285714 | 2.1 | 2.37 | 1.96 | 6325 | 2.09627042 | CS |
| 12 | -0.5 | -19.6850393701 | 2.54 | 2.58 | 1.8 | 10944 | 2.067741 | CS |
| 26 | -0.52 | -20.3125 | 2.56 | 2.96 | 1.8 | 8916 | 2.21601211 | CS |
| 52 | -2 | -49.504950495 | 4.04 | 4.48 | 1.8 | 11322 | 2.79715576 | CS |
| 156 | -3.08 | -60.15625 | 5.12 | 5.79 | 0.8311 | 25766 | 2.70160893 | CS |
| 260 | -1.74 | -46.0317460317 | 3.78 | 10.48 | 0.8311 | 25431 | 3.31247681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 2.04 | 0 | 0.00 | 2.06 | 2.0816 | 2.0001 | 3934 |
| 1738798200 | 2.04 | 0.02 | 0.99 | 2.05 | 2.06 | 2.02 | 4382 |
| 1738711800 | 2.02 | -0.01 | -0.49 | 2.04 | 2.04 | 2 | 2852 |
| 1738625400 | 2.0299999 | 0.03 | 1.50 | 2 | 2.099 | 1.97 | 8328 |
| 1738366200 | 2 | -0.05 | -2.44 | 2.09 | 2.13 | 2 | 8243 |
| 1738279800 | 2.05 | 0.01 | 0.49 | 2.06 | 2.06 | 2.05 | 3615 |
| 1738193400 | 2.04 | -0.04 | -2.09 | 2.0099999 | 2.0711 | 2.0099999 | 2760 |
| 1738107000 | 2.0835 | 0.06 | 3.14 | 2.05 | 2.13 | 2.04 | 1112 |
| 1738020600 | 2.02 | -0.13 | -6.05 | 2.14 | 2.14 | 2.0099999 | 8525 |
| 1737761400 | 2.15 | -0.04 | -1.83 | 2.15 | 2.37 | 2.14 | 4886 |
| 1737675000 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
| 1737588600 | 2.19 | -0.05 | -2.23 | 2.29 | 2.31 | 2.16 | 10642 |
| 1737502200 | 2.24 | 0.18 | 8.74 | 2.2 | 2.24 | 2.0399 | 23727 |
| 1737156600 | 2.06 | 0.02 | 0.98 | 2.15 | 2.15 | 2.0566 | 3744 |
| 1737070200 | 2.04 | 0.04 | 1.83 | 2.05 | 2.07 | 1.9703 | 4407 |
| 1736983800 | 2.0033 | -0.01 | -0.58 | 2.05 | 2.05 | 1.98 | 3833 |
| 1736897400 | 2.015 | -0.01 | -0.25 | 1.9895 | 2.0696 | 1.98 | 2910 |
| 1736811000 | 2.02 | -0.07 | -3.32 | 2.1 | 2.1 | 1.96 | 8157 |
| 1736551800 | 2.0894 | 0.02 | 0.94 | 2.1 | 2.1841 | 2 | 7800 |
| 1736379000 | 2.07 | 0 | 0.00 | 2.07 | 2.2799999 | 2.04 | 71852 |
| 1736292600 | 2.07 | -0.02 | -0.90 | 2.08 | 2.087412 | 2.04 | 3380 |
| 1736206200 | 2.0889 | 0.12 | 6.04 | 1.99 | 2.1166999 | 1.99 | 5833 |
| 1735947000 | 1.97 | 0.02 | 1.08 | 1.97 | 2 | 1.91 | 5721 |
| 1735860600 | 1.949 | 0.1 | 5.35 | 1.89 | 1.99 | 1.86 | 6355 |
| 1735687800 | 1.85 | -0.05 | -2.63 | 1.87 | 1.9331 | 1.85 | 9597 |
| 1735601400 | 1.9 | -0.21 | -9.95 | 2.15 | 2.165 | 1.8 | 30909 |
| 1735342200 | 2.11 | 0.09 | 4.46 | 2.22 | 2.22 | 2.0001 | 4922 |
| 1735255800 | 2.02 | -0.02 | -0.99 | 2.08 | 2.2 | 2.02 | 6840 |
| 1735077840 | 2.0400999 | 0.1 | 5.16 | 2 | 2.0400999 | 1.99 | 4778 |
| 1734996600 | 1.94 | -0.01 | -0.51 | 1.88 | 1.98 | 1.8528 | 42738 |
| 1734737400 | 1.95 | -0.03 | -1.52 | 1.91 | 2 | 1.9 | 12076 |
| 1734651000 | 1.98 | 0.03 | 1.54 | 1.98 | 1.98 | 1.89 | 20452 |
| 1734564600 | 1.95 | -0.05 | -2.50 | 2 | 2.0295 | 1.95 | 18667 |
| 1734478200 | 2 | -0.01 | -0.50 | 1.98 | 2.0099999 | 1.97 | 31944 |
| 1734391800 | 2.0099999 | -0.18 | -8.29 | 2.17 | 2.2 | 2 | 18390 |
| 1734132600 | 2.1918 | 0.09 | 4.37 | 2.1 | 2.1991 | 2.1 | 2437 |
| 1734046200 | 2.1 | -0.1 | -4.55 | 2.14 | 2.22 | 2.1 | 3176 |
| 1733959800 | 2.2 | -0.01 | -0.45 | 2.11 | 2.2956 | 2.11 | 8366 |
| 1733873400 | 2.21 | -0.01 | -0.45 | 2.19 | 2.292 | 2.11 | 4287 |
| 1733787000 | 2.22 | 0.03 | 1.37 | 2.11 | 2.29 | 2.11 | 24705 |
| 1733527800 | 2.19 | 0.02 | 0.92 | 2.11 | 2.1978 | 2.11 | 1874 |
| 1733441400 | 2.17 | 0.02 | 0.93 | 2.15 | 2.235 | 2.15 | 1866 |
| 1733355000 | 2.15 | 0.01 | 0.47 | 2.18 | 2.23 | 2.15 | 8236 |
| 1733268600 | 2.14 | -0.06 | -2.73 | 2.24 | 2.29 | 2.14 | 3925 |
| 1733182200 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.15 | 4998 |
| 1732917840 | 2.3 | 0 | 0.00 | 2.33 | 2.37 | 2.3 | 1713 |
| 1732750200 | 2.3 | -0.05 | -2.13 | 2.4 | 2.45 | 2.3 | 6398 |
| 1732663800 | 2.35 | 0.06 | 2.62 | 2.32 | 2.3664 | 2.32 | 2338 |
| 1732577400 | 2.29 | 0.04 | 1.78 | 2.31 | 2.355 | 2.1286 | 10896 |
| 1732318200 | 2.25 | 0.15 | 7.14 | 2.13 | 2.2599999 | 2.13 | 5104 |
| 1732231800 | 2.1 | 0.01 | 0.48 | 2.19 | 2.19 | 2.1 | 8438 |
| 1732145400 | 2.09 | 0.11 | 5.56 | 1.99 | 2.16 | 1.99 | 18387 |
| 1732059000 | 1.98 | -0.26 | -11.61 | 2.2 | 2.2 | 1.98 | 34601 |
| 1731972600 | 2.24 | -0.17 | -7.05 | 2.34 | 2.4 | 2.2 | 15549 |
| 1731713400 | 2.41 | -0.27 | -10.07 | 2.54 | 2.58 | 2.25 | 15345 |
| 1731627000 | 2.68 | -0.04 | -1.47 | 2.8 | 2.8 | 2.68 | 1659 |
| 1731540600 | 2.72 | -0.03 | -1.09 | 2.82 | 2.96 | 2.7 | 25830 |
| 1731454200 | 2.75 | 0.5 | 22.22 | 2.23 | 2.82 | 2.2126 | 34300 |
| 1731367800 | 2.25 | -0.08 | -3.23 | 2.37 | 2.37 | 2.25 | 2152 |
| 1731108600 | 2.325 | 0.09 | 3.79 | 2.25 | 2.325 | 2.2 | 8491 |
| 1731022200 | 2.24 | 0.02 | 0.90 | 2.22 | 2.295 | 2.2 | 4265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
