Armata Pharmaceuticals, Inc. Common Stock (ARMP)

4.9100
-0.1500 (-2.96%)
NYSE· Last Trade: Jul 21st, 11:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20264.585.404.585.06538,1545.06
7/17/20263.814.553.804.51271,3444.51
7/16/20264.034.153.483.76342,6733.76
7/15/20263.974.083.863.99139,8613.99
7/14/20264.054.163.863.92149,0073.92
7/13/20264.294.303.903.97160,8113.97
7/10/20264.804.924.164.26244,7514.26
7/09/20265.055.244.794.83249,7184.83
7/08/20265.385.455.015.10139,5585.10
7/07/20265.465.735.295.31132,7955.31
7/06/20265.896.225.415.44149,9755.44
7/02/20265.906.245.705.89118,3975.89
7/01/20266.536.535.845.8862,3025.88
6/30/20266.436.676.356.4873,6586.48
6/29/20267.337.336.156.46234,6316.46
6/26/20266.577.636.577.401,561,2847.40
6/25/20267.357.536.506.50420,1486.50
6/24/20266.907.406.517.35356,1377.35
6/23/20267.257.356.387.01141,1257.01
6/22/20267.207.206.876.8734,2186.87
6/18/20267.127.206.887.0821,2607.08
6/17/20266.917.156.767.0633,6957.06
6/16/20266.957.076.376.79152,4416.79
6/15/20267.487.646.906.9141,6776.91
6/12/20267.337.997.067.5877,9457.58
6/11/20267.508.047.227.4766,5347.47
6/10/20267.957.957.377.5629,5687.56
6/09/20267.668.006.717.78123,8177.78
6/08/20267.507.737.207.5724,6397.57
6/05/20267.737.947.157.5036,7587.50
6/04/20267.648.127.607.6932,4737.69
6/03/20267.907.937.497.5931,3777.59
6/02/20267.858.157.787.9237,3987.92
6/01/20268.178.347.667.8087,1237.80
5/29/20260.008.407.978.1796,3568.17
5/28/20267.938.467.638.12135,0968.12
5/27/20268.068.357.917.9766,7847.97
5/26/20268.358.928.008.1755,6438.17
5/22/20268.358.508.108.3641,7988.36
5/21/20268.018.357.508.2344,6078.23
5/20/20268.288.997.478.1267,3908.12
5/19/20267.528.897.008.4692,5708.46
5/18/20268.008.077.147.60159,1407.60
5/15/20268.208.617.508.0578,5618.05
5/14/20268.709.008.098.2075,7258.20
5/13/20268.959.228.578.8227,1688.82
5/12/20268.679.408.159.0068,6619.00
5/11/20268.409.138.168.8259,7638.82
5/08/20269.119.258.308.3050,8038.30
5/07/20269.179.548.129.15110,7309.15
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