ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ARMP Armata Pharmaceuticals Inc

4.16
0.06 (1.46%)
Last Updated: 15:09:43
Delayed by 15 minutes

ARMP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.10 0.06 1.49% 4.10 4.15 3.91 15,749
Mar 26 2024 4.04 0.13 3.32% 3.99 4.23 3.9256 14,039
Mar 25 2024 3.91 0.17 4.55% 3.66 4.25 3.6468 57,334
Mar 22 2024 3.74 0.05 1.36% 3.72 3.90 3.48 6,274
Mar 21 2024 3.69 0.15 4.24% 3.78 3.9013 3.58 13,042
Mar 20 2024 3.54 -0.24 -6.35% 3.76 3.78 3.42 20,293
Mar 19 2024 3.78 0.34 9.88% 3.44 3.90 3.44 23,168
Mar 18 2024 3.44 -0.16 -4.44% 3.40 3.78 3.37 16,512
Mar 15 2024 3.60 0.22 6.51% 3.29 3.60 3.24 7,121
Mar 14 2024 3.38 -0.07 -2.03% 3.54 3.54 3.20 6,715
Mar 13 2024 3.45 -0.20 -5.48% 3.80 3.83 3.45 7,918
Mar 12 2024 3.65 0.27 7.99% 3.40 3.885 3.30 27,941
Mar 11 2024 3.38 -0.25 -6.89% 3.53 3.53 3.31 5,902
Mar 08 2024 3.63 0.08 2.25% 3.60 3.70 3.4518 7,902
Mar 07 2024 3.55 -0.16 -4.31% 3.65 3.775 3.47 6,672
Mar 06 2024 3.71 -0.06 -1.59% 3.97 3.97 3.66 3,807
Mar 05 2024 3.77 -0.35 -8.50% 4.11 4.11 3.70 17,542
Mar 04 2024 4.12 0.05 1.23% 4.06 4.48 4.01 36,552
Mar 01 2024 4.07 0.13 3.30% 4.02 4.21 3.92 13,095
Feb 29 2024 3.94 0.06 1.55% 3.85 4.38 3.80 35,662
Feb 28 2024 3.88 0.35 9.92% 3.54 3.95 3.53 43,031
Feb 27 2024 3.53 0.54 18.06% 2.98 3.69 2.98 46,388
Feb 26 2024 2.99 -0.01 -0.33% 2.99 3.00 2.82 9,141
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 3,586
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

Your Recent History

Delayed Upgrade Clock