Armata Pharmaceuticals, Inc. (ARMP)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:22PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.7787 | 2.7900 | 2.6000 | 2.6650 | 2.6650 | 9,559 |
| 18 Apr 2024 | 2.6000 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 31,000 |
| 17 Apr 2024 | 3.3000 | 3.3000 | 2.5000 | 2.5000 | 2.5000 | 34,500 |
| 16 Apr 2024 | 3.2000 | 3.3300 | 3.1800 | 3.2000 | 3.2000 | 1,700 |
| 15 Apr 2024 | 3.2500 | 3.3900 | 3.2200 | 3.2300 | 3.2300 | 10,300 |
| 12 Apr 2024 | 3.3100 | 3.4200 | 3.2500 | 3.2500 | 3.2500 | 4,400 |
| 11 Apr 2024 | 3.4300 | 3.4600 | 3.3100 | 3.3100 | 3.3100 | 6,500 |
| 10 Apr 2024 | 3.5400 | 3.8500 | 3.4000 | 3.4000 | 3.4000 | 12,700 |
| 09 Apr 2024 | 3.6100 | 3.6100 | 3.4900 | 3.6100 | 3.6100 | 3,200 |
| 08 Apr 2024 | 3.8200 | 3.8200 | 3.6100 | 3.6100 | 3.6100 | 4,700 |
| 05 Apr 2024 | 3.6500 | 3.8200 | 3.6500 | 3.7800 | 3.7800 | 4,500 |
| 04 Apr 2024 | 3.6700 | 3.8000 | 3.6700 | 3.7200 | 3.7200 | 7,600 |
| 03 Apr 2024 | 3.7000 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 12,000 |
| 02 Apr 2024 | 4.1100 | 4.1100 | 3.6100 | 3.6600 | 3.6600 | 25,700 |
| 01 Apr 2024 | 4.1800 | 4.2500 | 3.9000 | 3.9000 | 3.9000 | 52,400 |
| 28 Mar 2024 | 4.1000 | 4.1800 | 3.8500 | 4.1800 | 4.1800 | 35,800 |
| 27 Mar 2024 | 4.1000 | 4.1500 | 3.9100 | 4.1000 | 4.1000 | 15,700 |
| 26 Mar 2024 | 3.9900 | 4.2300 | 3.9300 | 4.0400 | 4.0400 | 14,000 |
| 25 Mar 2024 | 3.6500 | 4.2500 | 3.6500 | 3.9100 | 3.9100 | 57,300 |
| 22 Mar 2024 | 3.7200 | 3.7800 | 3.4800 | 3.7400 | 3.7400 | 6,300 |
| 21 Mar 2024 | 3.7800 | 3.9000 | 3.5800 | 3.6900 | 3.6900 | 13,000 |
| 20 Mar 2024 | 3.7600 | 3.7800 | 3.4200 | 3.5400 | 3.5400 | 22,000 |
| 19 Mar 2024 | 3.6600 | 3.9000 | 3.5900 | 3.7800 | 3.7800 | 23,200 |
| 18 Mar 2024 | 3.4000 | 3.7800 | 3.4000 | 3.4400 | 3.4400 | 16,500 |
| 15 Mar 2024 | 3.2900 | 3.6000 | 3.2900 | 3.6000 | 3.6000 | 8,200 |
| 14 Mar 2024 | 3.2400 | 3.4500 | 3.2000 | 3.3800 | 3.3800 | 6,700 |
| 13 Mar 2024 | 3.8000 | 3.8300 | 3.4500 | 3.4500 | 3.4500 | 7,900 |
| 12 Mar 2024 | 3.3800 | 3.8900 | 3.3800 | 3.6500 | 3.6500 | 27,900 |
| 11 Mar 2024 | 3.4500 | 3.5000 | 3.3100 | 3.3800 | 3.3800 | 5,900 |
| 08 Mar 2024 | 3.6000 | 3.7000 | 3.4500 | 3.5500 | 3.5500 | 7,900 |
| 07 Mar 2024 | 3.6500 | 3.7800 | 3.4700 | 3.5500 | 3.5500 | 6,700 |
| 06 Mar 2024 | 3.9700 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 3,800 |
| 05 Mar 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7700 | 3.7700 | 17,500 |
| 04 Mar 2024 | 4.0600 | 4.4800 | 4.0100 | 4.1200 | 4.1200 | 36,600 |
| 01 Mar 2024 | 4.0500 | 4.2100 | 3.9200 | 4.0700 | 4.0700 | 13,100 |
| 29 Feb 2024 | 3.8100 | 4.3800 | 3.8100 | 3.9400 | 3.9400 | 35,700 |
| 28 Feb 2024 | 3.5900 | 3.9500 | 3.5300 | 3.8800 | 3.8800 | 43,000 |
| 27 Feb 2024 | 3.0000 | 3.6900 | 2.9900 | 3.5300 | 3.5300 | 45,600 |
| 26 Feb 2024 | 3.0000 | 3.0000 | 2.8200 | 2.9900 | 2.9900 | 9,100 |
| 23 Feb 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 9,000 |
| 22 Feb 2024 | 2.9200 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 4,800 |
| 21 Feb 2024 | 2.8300 | 3.0200 | 2.8300 | 2.9200 | 2.9200 | 6,400 |
| 20 Feb 2024 | 2.9100 | 3.0200 | 2.8000 | 2.8400 | 2.8400 | 9,500 |
| 16 Feb 2024 | 3.0800 | 3.1500 | 2.7600 | 2.9400 | 2.9400 | 40,200 |
| 15 Feb 2024 | 3.3300 | 3.4200 | 3.2100 | 3.2200 | 3.2200 | 11,000 |
| 14 Feb 2024 | 3.3300 | 3.6000 | 3.2900 | 3.3300 | 3.3300 | 19,700 |
| 13 Feb 2024 | 3.5000 | 3.6600 | 3.4800 | 3.4800 | 3.4800 | 3,600 |
| 12 Feb 2024 | 3.6800 | 3.8300 | 3.5300 | 3.5300 | 3.5300 | 14,000 |
| 09 Feb 2024 | 4.0300 | 4.0300 | 3.6800 | 3.8300 | 3.8300 | 10,200 |
| 08 Feb 2024 | 3.9600 | 4.1200 | 3.8600 | 3.9600 | 3.9600 | 29,800 |
| 07 Feb 2024 | 4.0400 | 4.1000 | 3.7800 | 3.7800 | 3.7800 | 17,900 |
| 06 Feb 2024 | 3.9600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 7,200 |
| 05 Feb 2024 | 3.8800 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 7,000 |
| 02 Feb 2024 | 3.8500 | 3.9900 | 3.8000 | 3.9300 | 3.9300 | 8,700 |
| 01 Feb 2024 | 3.6600 | 4.0200 | 3.5900 | 3.8700 | 3.8700 | 6,700 |
| 31 Jan 2024 | 3.9900 | 4.0300 | 3.7800 | 3.7900 | 3.7900 | 22,800 |
| 30 Jan 2024 | 3.9500 | 4.1000 | 3.8600 | 4.0400 | 4.0400 | 7,500 |
| 29 Jan 2024 | 4.0800 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 9,500 |
| 26 Jan 2024 | 3.9000 | 4.0900 | 3.8700 | 4.0900 | 4.0900 | 13,500 |
| 25 Jan 2024 | 3.9900 | 4.0000 | 3.8600 | 3.9000 | 3.9000 | 8,800 |
| 24 Jan 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 6,600 |
| 23 Jan 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9000 | 3.9000 | 11,800 |
| 22 Jan 2024 | 3.8500 | 3.9700 | 3.7700 | 3.8800 | 3.8800 | 32,900 |
| 19 Jan 2024 | 3.6500 | 3.9000 | 3.6500 | 3.9000 | 3.9000 | 10,900 |
| 18 Jan 2024 | 3.6400 | 3.8500 | 3.3500 | 3.8500 | 3.8500 | 10,700 |
| 17 Jan 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6000 | 3.6000 | 4,700 |
| 16 Jan 2024 | 3.8000 | 3.9000 | 3.5600 | 3.7400 | 3.7400 | 42,300 |
| 12 Jan 2024 | 3.5600 | 3.8000 | 3.4000 | 3.7300 | 3.7300 | 18,000 |
| 11 Jan 2024 | 3.6900 | 3.7700 | 3.3700 | 3.6400 | 3.6400 | 21,600 |
| 10 Jan 2024 | 3.1400 | 3.9000 | 3.1400 | 3.7400 | 3.7400 | 102,900 |
| 09 Jan 2024 | 3.0000 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 8,200 |
| 08 Jan 2024 | 3.0500 | 3.3600 | 3.0500 | 3.1000 | 3.1000 | 13,700 |
| 05 Jan 2024 | 3.0300 | 3.2900 | 2.7900 | 3.1100 | 3.1100 | 44,200 |
| 04 Jan 2024 | 2.8500 | 3.2000 | 2.8300 | 3.2000 | 3.2000 | 11,200 |
| 03 Jan 2024 | 2.9100 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 19,200 |
| 02 Jan 2024 | 3.1400 | 3.1400 | 2.9900 | 3.1000 | 3.1000 | 10,300 |
| 29 Dec 2023 | 3.4000 | 3.4000 | 2.8500 | 3.2400 | 3.2400 | 86,800 |
| 28 Dec 2023 | 2.6600 | 3.4800 | 2.3500 | 3.2000 | 3.2000 | 129,700 |
| 27 Dec 2023 | 2.4600 | 2.5000 | 2.3100 | 2.4700 | 2.4700 | 19,700 |
| 26 Dec 2023 | 2.3200 | 2.3400 | 2.2200 | 2.3200 | 2.3200 | 22,900 |
| 22 Dec 2023 | 2.3500 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 3,200 |
| 21 Dec 2023 | 2.4000 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 3,200 |
| 20 Dec 2023 | 2.2900 | 2.5200 | 2.2300 | 2.4400 | 2.4400 | 6,800 |
| 19 Dec 2023 | 2.4100 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 5,400 |
| 18 Dec 2023 | 2.5500 | 2.6200 | 2.3100 | 2.3100 | 2.3100 | 11,800 |
| 15 Dec 2023 | 2.6700 | 2.7000 | 2.4000 | 2.4000 | 2.4000 | 16,000 |
| 14 Dec 2023 | 2.7100 | 2.8000 | 2.4200 | 2.7200 | 2.7200 | 15,300 |
| 13 Dec 2023 | 2.6500 | 2.8000 | 2.6500 | 2.6600 | 2.6600 | 4,600 |
| 12 Dec 2023 | 2.7000 | 2.8000 | 2.7000 | 2.7100 | 2.7100 | 8,600 |
| 11 Dec 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5900 | 2.5900 | 3,500 |
| 08 Dec 2023 | 2.7000 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 9,300 |
| 07 Dec 2023 | 2.7000 | 2.8000 | 2.5300 | 2.7900 | 2.7900 | 10,200 |
| 06 Dec 2023 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 29,200 |
| 05 Dec 2023 | 2.9000 | 2.9000 | 2.6000 | 2.6000 | 2.6000 | 14,700 |
| 04 Dec 2023 | 2.1000 | 2.8000 | 2.0700 | 2.7200 | 2.7200 | 18,600 |
| 01 Dec 2023 | 2.2300 | 2.3900 | 2.1400 | 2.3700 | 2.3700 | 11,000 |
| 30 Nov 2023 | 2.1200 | 2.1900 | 2.0900 | 2.1900 | 2.1900 | 10,700 |
| 29 Nov 2023 | 2.1500 | 2.3000 | 2.0000 | 2.1200 | 2.1200 | 17,100 |
| 28 Nov 2023 | 2.0000 | 2.1200 | 1.9900 | 2.0600 | 2.0600 | 1,700 |
| 27 Nov 2023 | 2.0300 | 2.1700 | 2.0000 | 2.0300 | 2.0300 | 10,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.