NYSE American - Delayed Quote USD

Armata Pharmaceuticals, Inc. (ARMP)

1.2900
-0.0700
(-5.15%)
At close: May 9 at 3:55:50 PM EDT
1.2900
0.00
(0.00%)
After hours: May 9 at 4:08:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.44001.44001.28001.29001.290015,200
May 8, 20251.29001.42001.29001.36001.36009,500
May 7, 20251.70001.70001.36001.37001.370010,400
May 6, 20251.53001.53001.38001.38001.38005,700
May 5, 20251.48001.69001.38001.53001.530049,500
May 2, 20251.36001.48001.36001.44001.440015,100
May 1, 20251.63001.63001.29001.35001.350013,300
Apr 30, 20251.58001.69001.56001.59001.590032,900
Apr 29, 20251.32001.60001.32001.53001.53009,200
Apr 28, 20251.49001.49001.38001.41001.41004,000
Apr 25, 20251.41001.42001.38001.42001.42004,700
Apr 24, 20251.40001.43001.30001.35001.35006,600
Apr 23, 20251.25001.40001.25001.32001.32009,400
Apr 22, 20251.27001.31001.27001.31001.31005,500
Apr 21, 20251.21001.30001.18001.24001.24009,100
Apr 17, 20251.25001.25001.20001.23001.23007,000
Apr 16, 20251.15001.23001.11001.18001.18003,300
Apr 15, 20251.26001.30001.14001.15001.150024,000
Apr 14, 20251.08001.19000.97001.16001.160020,400
Apr 11, 20250.91000.99000.90000.96000.960031,400
Apr 10, 20250.97000.99000.90000.90000.900037,200
Apr 9, 20251.10001.10000.90000.95000.9500105,200
Apr 8, 20251.31001.31001.10001.12001.120026,400
Apr 7, 20251.25001.34001.25001.25001.250018,600
Apr 4, 20251.29001.35001.27001.28001.28009,600
Apr 3, 20251.20001.34001.15001.32001.320074,000
Apr 2, 20251.40001.40001.30001.30001.300017,000
Apr 1, 20251.42001.44001.38001.44001.44004,500
Mar 31, 20251.60001.67001.34001.46001.460047,300
Mar 28, 20251.76001.81001.58001.58001.580020,100
Mar 27, 20251.65001.69001.65001.65001.65006,500
Mar 26, 20251.85001.85001.65001.65001.65009,700
Mar 25, 20251.86001.88001.63001.68001.680050,700
Mar 24, 20251.85001.89001.82001.84001.84006,700
Mar 21, 20251.99002.30001.79001.79001.790086,500
Mar 20, 20252.01002.15001.99002.01002.01007,800
Mar 19, 20251.99002.06001.98001.99001.99008,500
Mar 18, 20252.00002.05002.00002.05002.05004,400
Mar 17, 20251.95002.05001.95002.04002.04009,000
Mar 14, 20251.97001.99001.95001.95001.95001,700
Mar 13, 20251.89001.98001.89001.97001.97005,000
Mar 12, 20251.91002.00001.89001.89001.890018,800
Mar 11, 20251.99002.04001.81001.87001.870016,700
Mar 10, 20252.00002.09002.00002.00002.00008,900
Mar 7, 20252.16002.16002.02002.02002.020010,300
Mar 6, 20252.02002.10002.02002.10002.10004,700
Mar 5, 20252.14002.16002.00002.02002.02008,300
Mar 4, 20252.10002.10002.00002.06002.060012,700
Mar 3, 20252.15002.15001.99001.99001.99007,000
Feb 28, 20251.94002.15001.94001.99001.99004,800
Feb 27, 20252.08002.13002.08002.08002.08007,500
Feb 26, 20252.03002.17002.03002.14002.14003,300
Feb 25, 20252.11002.18002.11002.17002.170030,100
Feb 24, 20252.00002.14002.00002.08002.080012,700
Feb 21, 20251.90002.30001.90002.11002.110021,400
Feb 20, 20251.99002.07001.99002.01002.01006,400
Feb 19, 20251.90002.00001.90001.94001.94007,000
Feb 18, 20251.97001.98001.89001.93001.930027,800
Feb 14, 20251.85002.01001.85001.95001.95007,400
Feb 13, 20251.95002.08001.89001.99001.990013,500
Feb 12, 20252.01002.06001.95001.95001.95003,800
Feb 11, 20251.93002.09001.93001.99001.990015,300
Feb 10, 20252.22002.22002.00002.02002.02004,300
Feb 7, 20252.12002.12002.00002.08002.08006,000
Feb 6, 20252.07002.08002.00002.04002.04005,900
Feb 5, 20252.05002.06002.02002.04002.04004,400
Feb 4, 20252.00002.04002.00002.02002.02002,900
Feb 3, 20252.00002.10001.97002.03002.03008,400
Jan 31, 20252.09002.12002.00002.00002.00008,200
Jan 30, 20252.05002.06002.05002.05002.05003,600
Jan 29, 20252.01002.07002.01002.04002.04002,800
Jan 28, 20252.07002.13002.07002.08002.08001,100
Jan 27, 20252.13002.13002.01002.02002.02008,500
Jan 24, 20252.15002.37002.14002.15002.15004,900
Jan 23, 20252.15002.34002.15002.18002.180018,900
Jan 22, 20252.29002.32002.16002.19002.190011,100
Jan 21, 20252.20002.24002.04002.24002.240024,300
Jan 17, 20252.15002.15002.06002.06002.06003,700
Jan 16, 20251.98002.05001.97002.04002.04004,400
Jan 15, 20252.05002.05001.98002.00002.00003,800
Jan 14, 20251.99002.07001.98002.02002.02002,900
Jan 13, 20252.05002.09001.96002.02002.02008,200
Jan 10, 20252.10002.18002.00002.09002.09007,800
Jan 8, 20252.07002.28002.04002.07002.070071,900
Jan 7, 20252.06002.09002.04002.07002.07003,400
Jan 6, 20252.01002.12001.99002.09002.09005,800
Jan 3, 20251.99001.99001.91001.97001.97005,700
Jan 2, 20251.89001.99001.86001.95001.95006,400
Dec 31, 20241.87001.93001.85001.85001.85009,600
Dec 30, 20242.15002.15001.80001.90001.900030,900
Dec 27, 20242.22002.22002.00002.11002.11006,000
Dec 26, 20242.08002.12002.02002.02002.02006,800
Dec 24, 20242.00002.04001.99002.04002.04004,800
Dec 23, 20241.88001.98001.85001.94001.940042,700
Dec 20, 20241.91002.00001.90001.95001.950012,100
Dec 19, 20241.98001.98001.89001.98001.980020,500
Dec 18, 20242.00002.03001.95001.95001.950018,700
Dec 17, 20241.98002.01001.97002.00002.000032,300
Dec 16, 20242.17002.20002.00002.01002.010018,400
Dec 13, 20242.11002.20002.10002.19002.19002,500
Dec 12, 20242.14002.22002.10002.10002.10003,200
Dec 11, 20242.11002.30002.11002.20002.20008,400
Dec 10, 20242.22002.29002.11002.21002.21004,300
Dec 9, 20242.11002.29002.11002.22002.220024,700
Dec 6, 20242.11002.20002.11002.19002.19001,900
Dec 5, 20242.15002.24002.15002.17002.17003,900
Dec 4, 20242.15002.22002.15002.15002.15008,200
Dec 3, 20242.24002.24002.14002.14002.14003,900
Dec 2, 20242.20002.28002.15002.20002.20005,000
Nov 29, 20242.33002.37002.30002.30002.30001,700
Nov 27, 20242.40002.40002.30002.30002.30006,400
Nov 26, 20242.32002.37002.32002.35002.35002,500
Nov 25, 20242.31002.36002.13002.29002.290011,400
Nov 22, 20242.20002.26002.15002.25002.25005,200
Nov 21, 20242.19002.19002.10002.10002.10008,500
Nov 20, 20241.99002.16001.99002.09002.090018,400
Nov 19, 20242.20002.20001.98001.98001.980034,600
Nov 18, 20242.34002.40002.20002.24002.240015,500
Nov 15, 20242.54002.58002.25002.41002.410015,300
Nov 14, 20242.73002.76002.68002.68002.68001,800
Nov 13, 20242.82002.96002.70002.72002.720025,900
Nov 12, 20242.23002.82002.21002.75002.750034,300
Nov 11, 20242.37002.37002.25002.25002.25002,200
Nov 8, 20242.20002.33002.20002.33002.33008,500
Nov 7, 20242.22002.27002.20002.24002.24004,300
Nov 6, 20242.25002.30002.22002.22002.22007,800
Nov 5, 20242.30002.38002.22002.28002.280011,600
Nov 4, 20242.23002.38002.22002.35002.35009,000
Nov 1, 20242.39002.39002.27002.36002.36002,900
Oct 31, 20242.29002.40002.27002.31002.310011,000
Oct 30, 20242.27002.38002.27002.30002.300010,800
Oct 29, 20242.38002.38002.30002.31002.31004,700
Oct 28, 20242.35002.38002.32002.32002.32007,000
Oct 25, 20242.38002.39002.29002.39002.39002,000
Oct 24, 20242.33002.40002.27002.39002.39004,000
Oct 23, 20242.37002.40002.27002.30002.30006,500
Oct 22, 20242.20002.40002.20002.40002.40008,800
Oct 21, 20242.40002.40002.29002.36002.36002,100
Oct 18, 20242.38002.40002.36002.36002.36002,700
Oct 17, 20242.40002.40002.36002.36002.36004,700
Oct 16, 20242.21002.40002.21002.40002.40002,600
Oct 15, 20242.36002.36002.36002.36002.3600-
Oct 14, 20242.40002.40002.33002.36002.36003,700
Oct 11, 20242.20002.40002.20002.37002.37009,800
Oct 10, 20242.35002.40002.31002.35002.35009,900
Oct 9, 20242.12002.35002.12002.26002.26008,100
Oct 8, 20242.25002.37002.25002.31002.31001,800
Oct 7, 20242.39002.40002.39002.40002.4000900
Oct 4, 20242.30002.40002.27002.40002.40008,400
Oct 3, 20242.28002.32002.28002.30002.30001,200
Oct 2, 20242.24002.37002.24002.32002.32002,100
Oct 1, 20242.34002.39002.31002.35002.35001,800
Sep 30, 20242.34002.37002.21002.37002.370012,100
Sep 27, 20242.28002.39002.21002.36002.36004,000
Sep 26, 20242.20002.29002.19002.29002.29001,100
Sep 25, 20242.24002.30002.21002.21002.21004,000
Sep 24, 20242.32002.33002.21002.21002.21003,000
Sep 23, 20242.40002.40002.26002.36002.36003,100
Sep 20, 20242.26002.40002.24002.40002.400010,700
Sep 19, 20242.19002.26002.19002.23002.23002,600
Sep 18, 20242.25002.30002.10002.10002.10005,700
Sep 17, 20242.30002.45002.26002.26002.260015,400
Sep 16, 20242.25002.25002.12002.18002.180011,100
Sep 13, 20242.21002.28002.20002.28002.28003,600
Sep 12, 20242.43002.50002.20002.20002.200015,600
Sep 11, 20242.39002.39002.28002.28002.28003,100
Sep 10, 20242.40002.45002.40002.40002.40001,600
Sep 9, 20242.34002.34002.19002.30002.30008,400
Sep 6, 20242.40002.40002.27002.33002.33002,500
Sep 5, 20242.46002.51002.40002.40002.40005,200
Sep 4, 20242.40002.48002.40002.48002.48001,400
Sep 3, 20242.50002.50002.40002.40002.40004,000
Aug 30, 20242.55002.55002.45002.45002.45002,900
Aug 29, 20242.40002.47002.40002.47002.4700500
Aug 28, 20242.55002.55002.40002.40002.40001,900
Aug 27, 20242.45002.62002.40002.40002.40009,800
Aug 26, 20242.60002.67002.40002.47002.470010,500
Aug 23, 20242.35002.61002.26002.52002.52009,600
Aug 22, 20242.29002.30002.21002.21002.210012,300
Aug 21, 20242.30002.47002.24002.29002.29009,600
Aug 20, 20242.45002.45002.30002.37002.37007,700
Aug 19, 20242.34002.45002.32002.34002.340023,900
Aug 16, 20242.56002.61002.13002.27002.270055,200
Aug 15, 20242.42002.54002.42002.44002.44002,500
Aug 14, 20242.64002.64002.42002.42002.420016,000
Aug 13, 20242.51002.78002.51002.71002.71009,800
Aug 12, 20242.65002.68002.50002.55002.55002,800
Aug 9, 20242.63002.63002.63002.63002.6300200
Aug 8, 20242.56002.60002.56002.56002.56002,100
Aug 7, 20242.56002.59002.48002.55002.550010,100
Aug 6, 20242.27002.49002.26002.44002.440011,400
Aug 5, 20242.60002.60002.31002.31002.310019,300
Aug 2, 20242.69002.70002.60002.61002.61004,600
Aug 1, 20242.85002.85002.73002.73002.73001,600
Jul 31, 20242.98002.98002.80002.81002.81003,900
Jul 30, 20242.90003.00002.87002.95002.95005,300
Jul 29, 20242.92002.94002.80002.91002.91008,300
Jul 26, 20242.99002.99002.80002.91002.91007,000
Jul 25, 20242.95003.00002.82003.00003.00006,800
Jul 24, 20243.00003.01002.90002.93002.93003,300
Jul 23, 20242.97003.10002.92003.00003.000022,900
Jul 22, 20243.00003.00002.88002.97002.97009,900
Jul 19, 20243.15003.17002.95003.00003.00006,800
Jul 18, 20243.17003.27003.02003.02003.02004,900
Jul 17, 20243.01003.42003.00003.30003.300016,000
Jul 16, 20242.87003.01002.84002.98002.980018,000
Jul 15, 20243.03003.06002.90002.90002.90005,900
Jul 12, 20243.00003.15003.00003.15003.15005,400
Jul 11, 20242.78003.13002.78003.00003.000023,600
Jul 10, 20242.67002.84002.64002.68002.680013,600
Jul 9, 20242.86002.90002.55002.55002.550011,000
Jul 8, 20242.60002.85002.60002.85002.85007,800
Jul 5, 20242.63002.67002.38002.67002.67005,800
Jul 3, 20242.63002.63002.53002.53002.5300800
Jul 2, 20242.65002.65002.56002.56002.56002,000
Jul 1, 20242.75002.76002.65002.75002.75002,800
Jun 28, 20242.79002.89002.70002.75002.75004,600
Jun 27, 20242.65002.78002.62002.77002.77005,200
Jun 26, 20242.87002.87002.62002.62002.620011,600
Jun 25, 20242.81002.99002.78002.78002.780014,100
Jun 24, 20242.93002.98002.84002.94002.940011,200
Jun 21, 20242.91003.00002.77002.94002.940031,700
Jun 20, 20242.76002.84002.76002.83002.83005,500
Jun 18, 20242.83002.85002.77002.77002.77004,400
Jun 17, 20242.70002.85002.70002.85002.85004,100
Jun 14, 20242.86002.91002.70002.70002.700010,200
Jun 13, 20242.79002.93002.78002.87002.87004,000
Jun 12, 20242.80002.98002.75002.86002.860028,800
Jun 11, 20242.78002.78002.63002.74002.74004,300
Jun 10, 20243.04003.04002.62002.65002.650022,900
Jun 7, 20242.75002.89002.67002.72002.72006,300
Jun 6, 20242.60002.65002.57002.57002.57004,600
Jun 5, 20242.79002.79002.61002.63002.63007,000
Jun 4, 20242.79002.83002.69002.70002.700032,100
Jun 3, 20242.76002.78002.69002.75002.75007,100
May 31, 20242.70002.89002.66002.72002.72005,500
May 30, 20242.73003.22002.60002.70002.700017,400
May 29, 20242.63002.77002.60002.60002.60004,400
May 28, 20242.60002.87002.53002.63002.630011,300
May 24, 20242.59002.67002.58002.62002.62005,300
May 23, 20242.64002.69002.60002.60002.60005,700
May 22, 20242.65002.86002.57002.58002.580017,300
May 21, 20242.62002.76002.45002.57002.570018,300
May 20, 20242.56002.88002.30002.48002.480027,500
May 17, 20242.74003.13002.55002.59002.590023,100
May 16, 20242.94003.00002.52002.65002.650023,500
May 15, 20242.92002.94002.57002.65002.650025,400
May 14, 20243.21003.21002.89002.92002.920017,200
May 13, 20243.11003.36003.00003.21003.21008,800
May 10, 20243.38003.40002.92003.09003.09009,800

Related Tickers

PHGE BiomX Inc.
0.5160
-7.38%
 
INVA Innoviva, Inc.
18.56
-0.11%
 
SNPX Synaptogenix, Inc.
2.4098
-3.22%
 
CASI CASI Pharmaceuticals, Inc.
1.8854
-0.24%
 
MYMX Mymetics Corporation
0.0003
0.00%
 
LSBPW LakeShore Biopharma Co., Ltd
0.0301
0.00%
 
22UA.MU BioNTech SE
84.85
+0.83%
 
EVGN.TA Evogene Ltd.
406.50
-1.98%
 
NLSPW NLS Pharmaceutics AG
0.0097
+136.59%
 
CYTO.V Cytophage Technologies Ltd.
0.2400
-4.00%