Armata Pharmaceuticals, Inc. Common Stock (ARMP)

9.0600
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 8:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Armata Pharmaceuticals, Inc. Common Stock (ARMP)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20269.689.689.009.0653,4809.06
5/05/20269.9910.959.369.3687,3709.36
5/04/20268.8810.858.789.85180,3239.85
5/01/20269.9610.268.888.8956,7018.89
4/30/20269.6010.449.439.9858,1659.98
4/29/20269.6610.859.179.5570,1789.55
4/28/202611.3312.189.189.76112,5969.76
4/27/202612.5712.989.6011.00192,77411.00
4/24/202613.5213.6012.8712.9253,36612.92
4/23/202613.6614.2413.2613.5329,65013.53
4/22/202614.9814.9813.2013.9163,42613.91
4/21/202612.5014.8812.5014.80141,66614.80
4/20/202611.6012.6911.2912.5082,47512.50
4/17/202611.3811.8611.2211.5035,96611.50
4/16/202612.7712.7711.3411.3836,20411.38
4/15/202612.8713.1812.0512.0628,78012.06
4/14/202612.1013.2211.6912.8841,73312.88
4/13/202611.0112.3111.0111.6927,01111.69
4/10/202611.3911.3910.8111.1217,78711.12
4/09/202612.0012.2810.6611.5335,31511.53
4/08/202612.0012.5211.8412.12113,42512.12
4/07/202610.7912.0010.3011.95121,10211.95
4/06/202610.4712.1210.2710.55116,67210.55
4/02/202610.5610.7310.1810.1822,94810.18
4/01/202610.2510.8710.0610.5625,91610.56
3/31/20268.6910.248.6710.2421,22910.24
3/30/20268.379.128.378.5929,1978.59
3/27/20269.099.098.258.3727,1018.37
3/26/20268.119.517.709.3548,8349.35
3/25/20268.459.528.318.6135,8138.61
3/24/20268.028.998.008.2118,9768.21
3/23/20268.308.607.538.0930,4748.09
3/20/20268.048.417.438.3957,4058.39
3/19/20268.348.637.958.2928,4448.29
3/18/20269.659.658.528.5430,1318.54
3/17/20269.6910.009.589.6113,9859.61
3/16/202610.6410.649.459.6928,3889.69
3/13/202610.7011.3310.3610.5413,80210.54
3/12/202611.6811.6810.2610.6320,97110.63
3/11/202611.9811.9811.2411.5027,15811.50
3/10/202611.7912.0011.5511.9646,03311.96
3/09/202610.5211.6110.1311.6124,74311.61
3/06/202610.8111.339.9910.6037,15410.60
3/05/202611.6011.6610.7810.9664,20110.96
3/04/202611.0011.7510.9211.6125,58711.61
3/03/202611.4911.4910.6911.3641,88011.36
3/02/202610.8811.549.9911.4229,73311.42
2/27/202610.8511.8110.5010.7633,28710.76
2/26/202610.4210.8310.0610.8332,79410.83
2/25/202612.1912.2210.0510.63100,53210.63
2/24/20269.7511.909.6811.86149,73011.86
2/23/20268.789.598.669.54132,9019.54
2/20/20268.368.738.358.7346,2078.73
2/19/20268.158.498.068.3942,6658.39
2/18/20268.038.358.038.0945,2368.09
2/17/20268.178.177.858.1515,6068.15
2/13/20268.078.237.758.1525,3198.15
2/12/20268.078.367.808.2422,6418.24
2/11/20268.208.207.688.0035,6098.00
2/10/20267.798.407.678.1379,7938.13
2/09/20267.828.007.447.8227,3707.82