NYSE American - Delayed Quote USD

Armata Pharmaceuticals, Inc. (ARMP)

2.7600 +0.2292 (+9.06%)
At close: April 26 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.4900 2.8000 2.4900 2.7600 2.7600 9,500
Apr 25, 2024 2.5300 2.5900 2.5300 2.5300 2.5300 4,700
Apr 24, 2024 2.6000 2.6000 2.3900 2.5000 2.5000 4,900
Apr 23, 2024 2.5000 2.6100 2.3700 2.5300 2.5300 16,800
Apr 22, 2024 2.7100 2.8500 2.5100 2.5100 2.5100 5,100
Apr 19, 2024 2.7800 2.7900 2.5000 2.6700 2.6700 9,600
Apr 18, 2024 2.6000 2.8000 2.5000 2.5500 2.5500 31,000
Apr 17, 2024 3.3000 3.3000 2.5000 2.5000 2.5000 34,500
Apr 16, 2024 3.2000 3.3300 3.1800 3.2000 3.2000 1,700
Apr 15, 2024 3.2500 3.3900 3.2200 3.2300 3.2300 10,300
Apr 12, 2024 3.3100 3.4200 3.2500 3.2500 3.2500 4,400
Apr 11, 2024 3.4300 3.4600 3.3100 3.3100 3.3100 6,500
Apr 10, 2024 3.5400 3.8500 3.4000 3.4000 3.4000 12,700
Apr 9, 2024 3.6100 3.6100 3.4900 3.6100 3.6100 3,200
Apr 8, 2024 3.8200 3.8200 3.6100 3.6100 3.6100 4,700
Apr 5, 2024 3.6500 3.8200 3.6500 3.7800 3.7800 4,500
Apr 4, 2024 3.6700 3.8000 3.6700 3.7200 3.7200 7,600
Apr 3, 2024 3.7000 3.7900 3.6500 3.6500 3.6500 12,000
Apr 2, 2024 4.1100 4.1100 3.6100 3.6600 3.6600 25,700
Apr 1, 2024 4.1800 4.2500 3.9000 3.9000 3.9000 52,400
Mar 28, 2024 4.1000 4.1800 3.8500 4.1800 4.1800 35,800
Mar 27, 2024 4.1000 4.1500 3.9100 4.1000 4.1000 15,700
Mar 26, 2024 3.9900 4.2300 3.9300 4.0400 4.0400 14,000
Mar 25, 2024 3.6500 4.2500 3.6500 3.9100 3.9100 57,300
Mar 22, 2024 3.7200 3.7800 3.4800 3.7400 3.7400 6,300
Mar 21, 2024 3.7800 3.9000 3.5800 3.6900 3.6900 13,000
Mar 20, 2024 3.7600 3.7800 3.4200 3.5400 3.5400 22,000
Mar 19, 2024 3.6600 3.9000 3.5900 3.7800 3.7800 23,200
Mar 18, 2024 3.4000 3.7800 3.4000 3.4400 3.4400 16,500
Mar 15, 2024 3.2900 3.6000 3.2900 3.6000 3.6000 8,200
Mar 14, 2024 3.2400 3.4500 3.2000 3.3800 3.3800 6,700
Mar 13, 2024 3.8000 3.8300 3.4500 3.4500 3.4500 7,900
Mar 12, 2024 3.3800 3.8900 3.3800 3.6500 3.6500 27,900
Mar 11, 2024 3.4500 3.5000 3.3100 3.3800 3.3800 5,900
Mar 8, 2024 3.6000 3.7000 3.4500 3.5500 3.5500 7,900
Mar 7, 2024 3.6500 3.7800 3.4700 3.5500 3.5500 6,700
Mar 6, 2024 3.9700 3.9700 3.6600 3.7100 3.7100 3,800
Mar 5, 2024 4.0000 4.0000 3.7000 3.7700 3.7700 17,500
Mar 4, 2024 4.0600 4.4800 4.0100 4.1200 4.1200 36,600
Mar 1, 2024 4.0500 4.2100 3.9200 4.0700 4.0700 13,100
Feb 29, 2024 3.8100 4.3800 3.8100 3.9400 3.9400 35,700
Feb 28, 2024 3.5900 3.9500 3.5300 3.8800 3.8800 43,000
Feb 27, 2024 3.0000 3.6900 2.9900 3.5300 3.5300 45,600
Feb 26, 2024 3.0000 3.0000 2.8200 2.9900 2.9900 9,100
Feb 23, 2024 2.9000 3.0000 2.9000 3.0000 3.0000 9,000
Feb 22, 2024 2.9200 3.0600 2.9000 2.9000 2.9000 4,800
Feb 21, 2024 2.8300 3.0200 2.8300 2.9200 2.9200 6,400
Feb 20, 2024 2.9100 3.0200 2.8000 2.8400 2.8400 9,500
Feb 16, 2024 3.0800 3.1500 2.7600 2.9400 2.9400 40,200
Feb 15, 2024 3.3300 3.4200 3.2100 3.2200 3.2200 11,000
Feb 14, 2024 3.3300 3.6000 3.2900 3.3300 3.3300 19,700
Feb 13, 2024 3.5000 3.6600 3.4800 3.4800 3.4800 3,600
Feb 12, 2024 3.6800 3.8300 3.5300 3.5300 3.5300 14,000
Feb 9, 2024 4.0300 4.0300 3.6800 3.8300 3.8300 10,200
Feb 8, 2024 3.9600 4.1200 3.8600 3.9600 3.9600 29,800
Feb 7, 2024 4.0400 4.1000 3.7800 3.7800 3.7800 17,900
Feb 6, 2024 3.9600 4.0200 3.8600 4.0200 4.0200 7,200
Feb 5, 2024 3.8800 3.9500 3.8500 3.9400 3.9400 7,000
Feb 2, 2024 3.8500 3.9900 3.8000 3.9300 3.9300 8,700
Feb 1, 2024 3.6600 4.0200 3.5900 3.8700 3.8700 6,700
Jan 31, 2024 3.9900 4.0300 3.7800 3.7900 3.7900 22,800
Jan 30, 2024 3.9500 4.1000 3.8600 4.0400 4.0400 7,500
Jan 29, 2024 4.0800 4.1000 3.9300 4.1000 4.1000 9,500
Jan 26, 2024 3.9000 4.0900 3.8700 4.0900 4.0900 13,500
Jan 25, 2024 3.9900 4.0000 3.8600 3.9000 3.9000 8,800
Jan 24, 2024 3.9400 3.9500 3.8700 3.9500 3.9500 6,600
Jan 23, 2024 4.0000 4.0000 3.8800 3.9000 3.9000 11,800
Jan 22, 2024 3.8500 3.9700 3.7700 3.8800 3.8800 32,900
Jan 19, 2024 3.6500 3.9000 3.6500 3.9000 3.9000 10,900
Jan 18, 2024 3.6400 3.8500 3.3500 3.8500 3.8500 10,700
Jan 17, 2024 3.6100 3.6900 3.6000 3.6000 3.6000 4,700
Jan 16, 2024 3.8000 3.9000 3.5600 3.7400 3.7400 42,300
Jan 12, 2024 3.5600 3.8000 3.4000 3.7300 3.7300 18,000
Jan 11, 2024 3.6900 3.7700 3.3700 3.6400 3.6400 21,600
Jan 10, 2024 3.1400 3.9000 3.1400 3.7400 3.7400 102,900
Jan 9, 2024 3.0000 3.2000 2.9200 3.2000 3.2000 8,200
Jan 8, 2024 3.0500 3.3600 3.0500 3.1000 3.1000 13,700
Jan 5, 2024 3.0300 3.2900 2.7900 3.1100 3.1100 44,200
Jan 4, 2024 2.8500 3.2000 2.8300 3.2000 3.2000 11,200
Jan 3, 2024 2.9100 2.9600 2.7700 2.8100 2.8100 19,200
Jan 2, 2024 3.1400 3.1400 2.9900 3.1000 3.1000 10,300
Dec 29, 2023 3.4000 3.4000 2.8500 3.2400 3.2400 86,800
Dec 28, 2023 2.6600 3.4800 2.3500 3.2000 3.2000 129,700
Dec 27, 2023 2.4600 2.5000 2.3100 2.4700 2.4700 19,700
Dec 26, 2023 2.3200 2.3400 2.2200 2.3200 2.3200 22,900
Dec 22, 2023 2.3500 2.4200 2.3000 2.3100 2.3100 3,200
Dec 21, 2023 2.4000 2.4000 2.3400 2.3900 2.3900 3,200
Dec 20, 2023 2.2900 2.5200 2.2300 2.4400 2.4400 6,800
Dec 19, 2023 2.4100 2.5400 2.3200 2.3400 2.3400 5,400
Dec 18, 2023 2.5500 2.6200 2.3100 2.3100 2.3100 11,800
Dec 15, 2023 2.6700 2.7000 2.4000 2.4000 2.4000 16,000
Dec 14, 2023 2.7100 2.8000 2.4200 2.7200 2.7200 15,300
Dec 13, 2023 2.6500 2.8000 2.6500 2.6600 2.6600 4,600
Dec 12, 2023 2.7000 2.8000 2.7000 2.7100 2.7100 8,600
Dec 11, 2023 2.5900 2.5900 2.5500 2.5900 2.5900 3,500
Dec 8, 2023 2.7000 2.7000 2.5800 2.7000 2.7000 9,300
Dec 7, 2023 2.7000 2.8000 2.5300 2.7900 2.7900 10,200
Dec 6, 2023 2.5000 2.6000 2.5000 2.5000 2.5000 29,200
Dec 5, 2023 2.9000 2.9000 2.6000 2.6000 2.6000 14,700
Dec 4, 2023 2.1000 2.8000 2.0700 2.7200 2.7200 18,600
Dec 1, 2023 2.2300 2.3900 2.1400 2.3700 2.3700 11,000
Nov 30, 2023 2.1200 2.1900 2.0900 2.1900 2.1900 10,700
Nov 29, 2023 2.1500 2.3000 2.0000 2.1200 2.1200 17,100
Nov 28, 2023 2.0000 2.1200 1.9900 2.0600 2.0600 1,700
Nov 27, 2023 2.0300 2.1700 2.0000 2.0300 2.0300 10,400
Nov 24, 2023 2.1400 2.2300 2.0300 2.0300 2.0300 6,000
Nov 22, 2023 2.0100 2.2300 1.9300 2.1000 2.1000 36,200
Nov 21, 2023 2.0000 2.2800 2.0000 2.1300 2.1300 4,400
Nov 20, 2023 2.1100 2.2600 2.0100 2.2000 2.2000 6,300
Nov 17, 2023 2.0100 2.2500 2.0100 2.2200 2.2200 8,300
Nov 16, 2023 2.3700 2.3700 1.9600 2.0100 2.0100 12,400
Nov 15, 2023 2.7900 2.7900 2.0200 2.1500 2.1500 36,700
Nov 14, 2023 2.3900 2.6900 2.2700 2.6800 2.6800 9,700
Nov 13, 2023 2.9200 2.9200 2.3300 2.4600 2.4600 9,700
Nov 10, 2023 2.3800 2.5800 2.2100 2.5800 2.5800 8,100
Nov 9, 2023 2.2400 2.3900 2.1500 2.3800 2.3800 9,000
Nov 8, 2023 2.2900 2.6300 2.2100 2.2100 2.2100 8,700
Nov 7, 2023 2.6700 2.6700 2.1700 2.3900 2.3900 21,300
Nov 6, 2023 2.2200 2.4200 2.2200 2.3000 2.3000 6,900
Nov 3, 2023 2.3000 2.3000 2.0600 2.1700 2.1700 4,500
Nov 2, 2023 2.4000 2.4000 2.2900 2.2900 2.2900 1,900
Nov 1, 2023 2.3700 2.4700 2.1200 2.2900 2.2900 20,300
Oct 31, 2023 2.3600 2.3600 2.1800 2.2500 2.2500 3,000
Oct 30, 2023 2.1100 2.3600 2.0600 2.2700 2.2700 14,500
Oct 27, 2023 2.0700 2.0800 1.9900 2.0600 2.0600 4,100
Oct 26, 2023 2.0600 2.0800 1.9700 2.0800 2.0800 4,900
Oct 25, 2023 2.0100 2.1100 1.9100 2.0400 2.0400 21,600
Oct 24, 2023 2.0000 2.1300 2.0000 2.1300 2.1300 3,100
Oct 23, 2023 1.9000 2.1100 1.9000 2.1100 2.1100 19,800
Oct 20, 2023 2.1700 2.1700 1.9500 1.9800 1.9800 11,900
Oct 19, 2023 2.0800 2.0900 1.9500 1.9800 1.9800 5,100
Oct 18, 2023 2.1300 2.2400 1.9500 1.9500 1.9500 10,000
Oct 17, 2023 2.1300 2.2800 2.0000 2.1300 2.1300 12,000
Oct 16, 2023 2.0600 2.2900 2.0100 2.0700 2.0700 44,900
Oct 13, 2023 2.0400 2.1800 2.0100 2.0600 2.0600 29,000
Oct 12, 2023 2.1100 2.1900 2.0200 2.1700 2.1700 12,700
Oct 11, 2023 2.3100 2.3200 2.0800 2.0800 2.0800 11,300
Oct 10, 2023 2.4800 2.4800 2.2300 2.3500 2.3500 19,400
Oct 9, 2023 2.6200 2.6500 2.4000 2.4800 2.4800 21,100
Oct 6, 2023 2.6000 2.7000 2.5500 2.6500 2.6500 19,200
Oct 5, 2023 2.7500 2.7500 2.6000 2.6000 2.6000 24,000
Oct 4, 2023 2.9200 2.9800 2.6100 2.8100 2.8100 28,200
Oct 3, 2023 2.7800 3.0700 2.7200 2.9100 2.9100 17,600
Oct 2, 2023 3.0000 3.0000 2.7100 2.8500 2.8500 10,800
Sep 29, 2023 2.9000 3.0400 2.7400 3.0000 3.0000 13,700
Sep 28, 2023 2.7500 3.0100 2.7000 2.8200 2.8200 30,900
Sep 27, 2023 2.7400 3.1700 2.7400 2.8100 2.8100 40,600
Sep 26, 2023 2.6900 2.7300 2.6500 2.6700 2.6700 12,600
Sep 25, 2023 2.6800 2.7400 2.6000 2.6500 2.6500 10,300
Sep 22, 2023 2.7500 2.7500 2.5300 2.6800 2.6800 19,100
Sep 21, 2023 2.7300 2.7700 2.6500 2.6500 2.6500 16,500
Sep 20, 2023 2.7800 3.1100 2.6500 2.7300 2.7300 51,400
Sep 19, 2023 2.8400 2.9500 2.5800 2.8200 2.8200 52,600
Sep 18, 2023 2.6500 3.1500 2.6000 2.9200 2.9200 50,000
Sep 15, 2023 3.1200 3.1200 2.6600 2.7000 2.7000 21,300
Sep 14, 2023 2.7800 3.2200 2.7800 2.9300 2.9300 22,500
Sep 13, 2023 3.0000 3.3000 2.7600 2.7900 2.7900 34,700
Sep 12, 2023 2.9700 3.4700 2.9100 2.9800 2.9800 29,800
Sep 11, 2023 2.9700 3.2300 2.9200 3.0400 3.0400 34,500
Sep 8, 2023 3.1000 3.2000 2.9700 2.9800 2.9800 25,500
Sep 7, 2023 3.0600 3.4000 2.9200 3.0600 3.0600 49,300
Sep 6, 2023 3.1900 3.3200 2.8000 3.1000 3.1000 83,200
Sep 5, 2023 3.2000 3.3300 3.0400 3.2000 3.2000 19,600
Sep 1, 2023 3.5600 3.5800 3.2100 3.2100 3.2100 19,200
Aug 31, 2023 3.4100 3.6900 3.3500 3.4600 3.4600 31,300
Aug 30, 2023 3.2100 3.5000 3.1000 3.5000 3.5000 78,600
Aug 29, 2023 2.8500 3.3900 2.8500 3.1200 3.1200 35,000
Aug 28, 2023 2.9300 3.0600 2.8000 2.9000 2.9000 35,800
Aug 25, 2023 2.9200 3.1500 2.8600 2.9300 2.9300 28,500
Aug 24, 2023 2.9000 3.0400 2.7500 2.9100 2.9100 49,200
Aug 23, 2023 2.6500 3.1300 2.6500 3.0000 3.0000 124,200
Aug 22, 2023 3.6600 3.7000 2.7500 2.7500 2.7500 133,500
Aug 21, 2023 3.4300 3.6700 3.4100 3.6100 3.6100 28,100
Aug 18, 2023 3.9000 3.9900 3.4500 3.5600 3.5600 63,700
Aug 17, 2023 4.0100 4.0100 3.8500 3.9400 3.9400 19,600
Aug 16, 2023 4.1400 4.3000 3.8000 4.0100 4.0100 82,200
Aug 15, 2023 4.0800 4.4000 3.7300 4.3000 4.3000 240,100
Aug 14, 2023 4.4700 5.2600 4.0000 4.1600 4.1600 276,100
Aug 11, 2023 3.9300 4.4000 3.8200 4.3500 4.3500 117,000
Aug 10, 2023 3.9800 4.2000 3.7000 4.0400 4.0400 83,500
Aug 9, 2023 3.7800 4.0000 3.5800 3.8800 3.8800 44,500
Aug 8, 2023 3.5800 3.8200 3.3400 3.8200 3.8200 42,400
Aug 7, 2023 3.6100 3.7400 3.2000 3.5700 3.5700 92,600
Aug 4, 2023 3.9000 3.9000 3.6800 3.8600 3.8600 87,700
Aug 3, 2023 2.9200 3.7600 2.9000 3.6900 3.6900 208,900
Aug 2, 2023 2.5600 3.4900 2.5600 3.2900 3.2900 497,800
Aug 1, 2023 2.4500 2.5600 2.3200 2.5600 2.5600 66,400
Jul 31, 2023 2.5500 2.7000 2.4200 2.4900 2.4900 101,500
Jul 28, 2023 2.4000 2.5500 2.2200 2.4400 2.4400 151,600
Jul 27, 2023 2.4800 2.7000 2.1000 2.4900 2.4900 410,900
Jul 26, 2023 2.1500 3.1700 2.0800 2.7400 2.7400 4,216,800
Jul 25, 2023 1.5600 2.0700 1.5600 1.9700 1.9700 544,700
Jul 24, 2023 1.3700 1.8300 1.2300 1.5700 1.5700 2,580,800
Jul 21, 2023 1.1800 1.2300 1.1500 1.1500 1.1500 14,700
Jul 20, 2023 1.2300 1.2300 1.1400 1.2000 1.2000 5,500
Jul 19, 2023 1.2400 1.2400 1.1100 1.1200 1.1200 7,600
Jul 18, 2023 1.2000 1.2400 1.1500 1.1500 1.1500 5,400
Jul 17, 2023 1.1000 1.2100 1.0700 1.1000 1.1000 43,200
Jul 14, 2023 1.2300 1.2400 1.2300 1.2400 1.2400 9,400
Jul 13, 2023 1.2300 1.2300 1.1500 1.1800 1.1800 13,900
Jul 12, 2023 1.2100 1.2300 1.1600 1.1700 1.1700 15,600
Jul 11, 2023 1.2000 1.2100 1.1700 1.1700 1.1700 3,800
Jul 10, 2023 1.2000 1.2000 1.1500 1.1500 1.1500 9,500
Jul 7, 2023 1.1500 1.1500 1.1000 1.1300 1.1300 2,400
Jul 6, 2023 1.1500 1.1500 1.1000 1.1500 1.1500 5,400
Jul 5, 2023 1.1200 1.2000 1.1100 1.2000 1.2000 8,200
Jul 3, 2023 1.1600 1.2000 1.1500 1.1600 1.1600 4,100
Jun 30, 2023 1.2200 1.2200 1.1300 1.1400 1.1400 4,000
Jun 29, 2023 1.2400 1.2900 1.2000 1.2400 1.2400 6,100
Jun 28, 2023 1.3000 1.3700 1.2300 1.2400 1.2400 7,400
Jun 27, 2023 1.2700 1.3700 1.2700 1.2800 1.2800 6,800
Jun 26, 2023 1.3700 1.3700 1.2700 1.3000 1.3000 11,400
Jun 23, 2023 1.4100 1.4100 1.3500 1.3700 1.3700 8,700
Jun 22, 2023 1.4700 1.4700 1.4500 1.4600 1.4600 1,100
Jun 21, 2023 1.6900 1.6900 1.3700 1.4500 1.4500 11,600
Jun 20, 2023 1.4500 1.6200 1.4000 1.5200 1.5200 7,600
Jun 16, 2023 1.4900 1.5100 1.4200 1.5100 1.5100 4,200
Jun 15, 2023 1.4300 1.5800 1.4000 1.4400 1.4400 9,400
Jun 14, 2023 1.5000 1.6200 1.4900 1.5500 1.5500 8,400
Jun 13, 2023 1.4500 1.4500 1.4200 1.4200 1.4200 1,100
Jun 12, 2023 1.4300 1.4900 1.4000 1.4500 1.4500 5,500
Jun 9, 2023 1.4000 1.5000 1.4000 1.4500 1.4500 4,700
Jun 8, 2023 1.6600 1.6900 1.4600 1.5600 1.5600 5,400
Jun 7, 2023 1.5100 1.5700 1.5000 1.5700 1.5700 1,900
Jun 6, 2023 1.6500 1.6700 1.4700 1.5700 1.5700 7,700
Jun 5, 2023 1.6800 1.7000 1.5100 1.5100 1.5100 4,600
Jun 2, 2023 1.4600 1.7000 1.4600 1.6100 1.6100 47,200
Jun 1, 2023 1.5000 1.7000 1.4500 1.5000 1.5000 37,300
May 31, 2023 1.3600 1.4500 1.3400 1.3400 1.3400 11,700
May 30, 2023 1.2900 1.3900 1.2900 1.3400 1.3400 2,000
May 26, 2023 1.2600 1.3400 1.2600 1.3400 1.3400 1,300
May 25, 2023 1.4100 1.4100 1.4000 1.4000 1.4000 1,000
May 24, 2023 1.3200 1.3700 1.3200 1.3700 1.3700 1,100
May 23, 2023 1.3600 1.4000 1.2700 1.3200 1.3200 4,300
May 22, 2023 1.3600 1.4800 1.2100 1.2500 1.2500 13,900
May 19, 2023 1.3600 1.3900 1.2700 1.3300 1.3300 13,400
May 18, 2023 1.4100 1.4600 1.2600 1.3000 1.3000 9,300
May 17, 2023 1.3400 1.4000 1.2500 1.2500 1.2500 5,100
May 16, 2023 1.3900 1.3900 1.3900 1.3900 1.3900 700
May 15, 2023 1.3500 1.4100 1.2700 1.3600 1.3600 8,600
May 12, 2023 1.3000 1.4500 1.2400 1.2500 1.2500 12,200
May 11, 2023 1.3400 1.3700 1.3000 1.3000 1.3000 1,800
May 10, 2023 1.3000 1.3900 1.3000 1.3500 1.3500 1,900
May 9, 2023 1.3400 1.3400 1.2600 1.2800 1.2800 6,700
May 8, 2023 1.5100 1.5100 1.2600 1.3400 1.3400 22,800
May 5, 2023 1.5500 1.5500 1.3800 1.4800 1.4800 27,800
May 4, 2023 1.5600 1.6800 1.5400 1.5400 1.5400 5,200
May 3, 2023 1.6600 1.6600 1.5400 1.5400 1.5400 3,000
May 2, 2023 1.5100 1.6000 1.4400 1.5100 1.5100 7,900
May 1, 2023 1.6400 1.6400 1.5500 1.5500 1.5500 1,200
Apr 28, 2023 1.6200 1.6200 1.6200 1.6200 1.6200 600
Apr 27, 2023 1.7000 1.7000 1.5500 1.5500 1.5500 9,900

Related Tickers

INVA Innoviva, Inc.
15.26
+1.80%
 
PHGE BiomX Inc.
0.3500
+4.17%
 
SYBX Synlogic, Inc.
1.8700
-1.06%
 
GNFT Genfit S.A.
3.4900
+2.35%
 
ELDN Eledon Pharmaceuticals, Inc.
2.0600
+1.98%
 
ANTX AN2 Therapeutics, Inc.
2.3200
+1.75%
 
ARDS Aridis Pharmaceuticals, Inc.
0.0650
0.00%
 
TRVI Trevi Therapeutics, Inc.
2.7800
+9.45%
 
AEON AEON Biopharma, Inc.
5.07
+19.29%
 
IPSC Century Therapeutics, Inc.
2.8800
-8.57%