ARMP

Armata Pharmaceuticals Historical Data

ARMP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 4.16 -0.09 -2.12% 4.25 4.25 4.16 3,015
May 23 2022 4.25 0.00 0.0% 4.41 4.41 4.17 495
May 20 2022 4.25 -0.10 -2.3% 4.48 4.52 4.25 684
May 19 2022 4.35 0.04 0.93% 4.43 4.43 4.06 4,090
May 18 2022 4.31 -0.32 -6.91% 4.49 4.61 4.25 22,453
May 17 2022 4.63 0.43 10.24% 4.38 4.63 4.26 4,277
May 16 2022 4.20 0.26 6.6% 3.99 4.32 3.775 2,011
May 13 2022 3.94 0.14 3.68% 3.75 4.00 3.75 4,607
May 12 2022 3.80 -0.20 -5.0% 4.01 4.08 3.661 18,871
May 11 2022 4.00 0.00 0.0% 3.76 4.08 3.76 1,615
May 10 2022 4.00 -0.10 -2.44% 3.91 4.1178 3.91 5,203
May 09 2022 4.10 -0.09 -2.03% 4.24 4.24 3.8373 2,051
May 06 2022 4.185 -0.11 -2.45% 4.16 4.29 3.9482 2,863
May 05 2022 4.29 -0.01 -0.23% 4.21 4.3676 4.00 21,492
May 04 2022 4.30 -0.20 -4.44% 4.51 4.52 4.12 16,340
May 03 2022 4.50 -0.01 -0.22% 4.51 4.87 4.46 5,815
May 02 2022 4.51 -0.11 -2.28% 4.59 4.84 4.51 1,934
Apr 29 2022 4.615 0.26 5.85% 4.44 4.615 4.44 1,674
Apr 28 2022 4.36 -0.06 -1.36% 4.27 4.58 4.27 1,408
Apr 27 2022 4.42 0.22 5.24% 4.11 4.42 4.11 8,437
Apr 26 2022 4.20 -0.48 -10.26% 4.47 4.50 4.10 4,611
Apr 25 2022 4.68 0.39 9.09% 4.50 4.68 4.29 8,835
Apr 22 2022 4.29 -0.11 -2.5% 4.30 4.70 4.22 3,005
Apr 21 2022 4.40 -0.15 -3.35% 4.50 4.75 4.3689 5,206
Apr 20 2022 4.5527 -0.35 -7.1% 4.87 4.87 4.41 5,726
Apr 19 2022 4.9005 0.00 0.01% 4.91 5.1676 4.9005 3,611
Apr 18 2022 4.90 -0.13 -2.58% 4.99 5.1632 4.869 2,195
Apr 15 2022 5.03 0.00 0.0% 5.03 5.03 5.03 0
Apr 14 2022 5.03 -0.08 -1.62% 5.10 5.25 5.0127 5,884
Apr 13 2022 5.1127 0.04 0.84% 5.00 5.30 4.99 10,993
Apr 12 2022 5.07 -0.04 -0.78% 5.14 5.2889 5.00 7,832
Apr 11 2022 5.11 0.11 2.2% 5.00 5.1773 5.00 11,025
Apr 08 2022 5.00 0.00 0.0% 5.50 5.79 5.00 16,768
Apr 07 2022 5.00 -0.05 -0.99% 5.05 5.36 5.00 14,535
Apr 06 2022 5.05 -0.32 -5.96% 5.38 5.38 5.0129 5,011
Apr 05 2022 5.37 -0.03 -0.56% 5.62 5.76 5.30 7,359
Apr 04 2022 5.40 0.30 5.88% 5.60 5.7864 5.11 30,582
Apr 01 2022 5.10 0.21 4.29% 4.90 5.29 4.90 6,185
Mar 31 2022 4.89 -0.46 -8.6% 5.10 5.10 4.89 2,633
Mar 30 2022 5.35 -0.01 -0.19% 5.40 5.40 5.11 1,981
Mar 29 2022 5.36 0.11 2.1% 5.30 5.44 5.2677 2,246
Mar 28 2022 5.25 0.06 1.16% 5.06 5.25 5.06 2,931
Mar 25 2022 5.19 -0.17 -3.17% 5.41 5.45 5.11 2,377
Mar 24 2022 5.36 0.25 4.89% 4.98 5.605 4.98 15,162
Mar 23 2022 5.11 -0.18 -3.4% 5.22 5.29 4.92 1,131
Mar 22 2022 5.29 0.26 5.17% 4.98 5.29 4.98 10,574
Mar 21 2022 5.03 -0.28 -5.27% 5.34 5.35 4.76 52,422
Mar 18 2022 5.31 0.80 17.74% 4.40 5.31 3.79 43,412
Mar 17 2022 4.51 0.23 5.37% 3.88 4.68 3.7838 16,906
Mar 16 2022 4.28 0.36 9.18% 4.00 4.28 3.91 19,557
Mar 15 2022 3.92 0.02 0.51% 3.7538 4.125 3.75 3,895
Mar 14 2022 3.90 -0.06 -1.52% 4.13 4.3031 3.90 3,697
Mar 11 2022 3.96 -0.44 -10.0% 4.29 4.40 3.90 21,363
Mar 10 2022 4.40 0.00 0.0% 4.40 4.49 4.346 3,846
Mar 09 2022 4.40 0.13 3.04% 4.27 4.48 4.27 21,292
Mar 08 2022 4.27 0.07 1.67% 4.30 4.39 4.20 12,653
Mar 07 2022 4.20 -0.81 -16.17% 5.00 5.28 3.85 37,527
Mar 04 2022 5.01 -0.15 -2.91% 5.07 5.69 5.00 11,821
Mar 03 2022 5.16 -0.09 -1.71% 5.40 5.40 5.09 2,500
Mar 02 2022 5.25 0.02 0.38% 5.17 5.51 5.15 2,487
Mar 01 2022 5.23 0.17 3.36% 5.06 5.35 5.06 9,705
Feb 28 2022 5.06 -0.04 -0.78% 5.10 5.48 5.06 6,003
Feb 25 2022 5.10 -0.13 -2.49% 5.15 5.35 5.04 10,964
Feb 24 2022 5.23 -0.07 -1.32% 5.00 5.255 5.00 7,078


Your Recent History
AMEX
ARMP
Armata Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.