Armata Pharmaceuticals, Inc. (ARMP)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.3800 | 3.4000 | 2.9200 | 3.0900 | 3.0900 | 9,800 |
| May 09, 2024 | 2.9100 | 3.4500 | 2.8600 | 3.2600 | 3.2600 | 23,700 |
| May 08, 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 6,100 |
| May 07, 2024 | 2.7400 | 3.3300 | 2.5500 | 2.8600 | 2.8600 | 45,500 |
| May 06, 2024 | 2.6300 | 2.7800 | 2.5100 | 2.5100 | 2.5100 | 6,900 |
| May 03, 2024 | 2.5000 | 2.7000 | 2.4400 | 2.4900 | 2.4900 | 6,100 |
| May 02, 2024 | 2.5100 | 2.5900 | 2.4600 | 2.4900 | 2.4900 | 6,900 |
| May 01, 2024 | 2.5000 | 2.6400 | 2.4000 | 2.4000 | 2.4000 | 9,000 |
| Apr 30, 2024 | 2.5300 | 2.8000 | 2.3500 | 2.5500 | 2.5500 | 31,700 |
| Apr 29, 2024 | 2.9000 | 2.9000 | 2.2600 | 2.6000 | 2.6000 | 8,900 |
| 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 09, 2024 | 3.6100 | 3.6100 | 3.4900 | 3.6100 | 3.6100 | 3,200 |
| Apr 08, 2024 | 3.8200 | 3.8200 | 3.6100 | 3.6100 | 3.6100 | 4,700 |
| Apr 05, 2024 | 3.6500 | 3.8200 | 3.6500 | 3.7800 | 3.7800 | 4,500 |
| Apr 04, 2024 | 3.6700 | 3.8000 | 3.6700 | 3.7200 | 3.7200 | 7,600 |
| Apr 03, 2024 | 3.7000 | 3.7900 | 3.6500 | 3.6500 | 3.6500 | 12,000 |
| Apr 02, 2024 | 4.1100 | 4.1100 | 3.6100 | 3.6600 | 3.6600 | 25,700 |
| Apr 01, 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 08, 2024 | 3.6000 | 3.7000 | 3.4500 | 3.5500 | 3.5500 | 7,900 |
| Mar 07, 2024 | 3.6500 | 3.7800 | 3.4700 | 3.5500 | 3.5500 | 6,700 |
| Mar 06, 2024 | 3.9700 | 3.9700 | 3.6600 | 3.7100 | 3.7100 | 3,800 |
| Mar 05, 2024 | 4.0000 | 4.0000 | 3.7000 | 3.7700 | 3.7700 | 17,500 |
| Mar 04, 2024 | 4.0600 | 4.4800 | 4.0100 | 4.1200 | 4.1200 | 36,600 |
| Mar 01, 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 09, 2024 | 4.0300 | 4.0300 | 3.6800 | 3.8300 | 3.8300 | 10,200 |
| Feb 08, 2024 | 3.9600 | 4.1200 | 3.8600 | 3.9600 | 3.9600 | 29,800 |
| Feb 07, 2024 | 4.0400 | 4.1000 | 3.7800 | 3.7800 | 3.7800 | 17,900 |
| Feb 06, 2024 | 3.9600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 7,200 |
| Feb 05, 2024 | 3.8800 | 3.9500 | 3.8500 | 3.9400 | 3.9400 | 7,000 |
| Feb 02, 2024 | 3.8500 | 3.9900 | 3.8000 | 3.9300 | 3.9300 | 8,700 |
| Feb 01, 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 09, 2024 | 3.0000 | 3.2000 | 2.9200 | 3.2000 | 3.2000 | 8,200 |
| Jan 08, 2024 | 3.0500 | 3.3600 | 3.0500 | 3.1000 | 3.1000 | 13,700 |
| Jan 05, 2024 | 3.0300 | 3.2900 | 2.7900 | 3.1100 | 3.1100 | 44,200 |
| Jan 04, 2024 | 2.8500 | 3.2000 | 2.8300 | 3.2000 | 3.2000 | 11,200 |
| Jan 03, 2024 | 2.9100 | 2.9600 | 2.7700 | 2.8100 | 2.8100 | 19,200 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.