Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Armata Pharmaceuticals, Inc. Common Stock (ARMP)

7.0800
+0.0200 (0.28%)
NYSE· Last Trade: Jun 21st, 6:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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