Armata Pharmaceuticals Inc (ARMP) Historical Stock Data
4.18 ↑0.08 (1.95%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARMP is up 0.92% a day on average. There have been 17 days where Armata Pharmaceuticals Inc closed green and 13 days where ARMP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 3.85 | 4.18 | 35.82K |
2024-03-27 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.91 | 4.15 | 15.75K |
2024-03-26 | 3.99 | 4.04 | ↑$0.05 (1.25%) | 3.93 | 4.23 | 14.04K |
2024-03-25 | 3.65 | 3.91 | ↑$0.26 (7.22%) | 3.65 | 4.25 | 57.34K |
2024-03-22 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.48 | 3.78 | 6.27K |
2024-03-21 | 3.78 | 3.69 | ↓$0.09 (-2.38%) | 3.58 | 3.90 | 13.04K |
2024-03-20 | 3.76 | 3.54 | ↓$0.22 (-5.85%) | 3.42 | 3.78 | 22.01K |
2024-03-19 | 3.66 | 3.78 | ↑$0.12 (3.17%) | 3.59 | 3.90 | 23.17K |
2024-03-18 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.40 | 3.78 | 16.51K |
2024-03-15 | 3.29 | 3.60 | ↑$0.31 (9.42%) | 3.29 | 3.60 | 8.16K |
2024-03-14 | 3.24 | 3.38 | ↑$0.14 (4.32%) | 3.20 | 3.45 | 6.72K |
2024-03-13 | 3.80 | 3.45 | ↓$0.35 (-9.21%) | 3.45 | 3.83 | 7.92K |
2024-03-12 | 3.38 | 3.65 | ↑$0.27 (7.99%) | 3.38 | 3.89 | 27.94K |
2024-03-11 | 3.45 | 3.38 | ↓$0.07 (-2.03%) | 3.31 | 3.50 | 5.90K |
2024-03-08 | 3.60 | 3.55 | ↓$0.05 (-1.39%) | 3.45 | 3.70 | 7.90K |
2024-03-07 | 3.65 | 3.55 | ↓$0.10 (-2.74%) | 3.47 | 3.78 | 6.67K |
2024-03-06 | 3.97 | 3.71 | ↓$0.26 (-6.55%) | 3.66 | 3.97 | 3.44K |
2024-03-05 | 4.00 | 3.77 | ↓$0.23 (-5.75%) | 3.70 | 4.00 | 17.54K |
2024-03-04 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 4.01 | 4.48 | 36.55K |
2024-03-01 | 4.05 | 4.07 | ↑$0.02 (0.50%) | 3.92 | 4.21 | 13.10K |
2024-02-29 | 3.81 | 3.94 | ↑$0.13 (3.41%) | 3.81 | 4.38 | 35.66K |
2024-02-28 | 3.59 | 3.88 | ↑$0.29 (8.08%) | 3.53 | 3.95 | 43.03K |
2024-02-27 | 3.00 | 3.53 | ↑$0.53 (17.67%) | 2.99 | 3.69 | 45.61K |
2024-02-26 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.82 | 3.00 | 9.14K |
2024-02-23 | 2.90 | 3.00 | ↑$0.10 (3.44%) | 2.90 | 3.00 | 9.01K |
2024-02-22 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.90 | 3.06 | 4.84K |
2024-02-21 | 2.83 | 2.92 | ↑$0.09 (3.18%) | 2.83 | 3.02 | 6.43K |
2024-02-20 | 2.91 | 2.84 | ↓$0.07 (-2.41%) | 2.80 | 3.02 | 9.48K |
2024-02-16 | 3.08 | 2.94 | ↓$0.14 (-4.55%) | 2.76 | 3.15 | 40.16K |
2024-02-15 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.21 | 3.42 | 11K |
Create an account or log in to view more rows.
$ARMP now I buy
$ARMP buy and hold and get rewarded
$ARMP I like the stock!
$ARMP She's gettin' ready to...
$ARMP nothing drops
$ARMP Fake dip news.
$ARMP I like it
$ARMP fuck all u greedy bulls
$ARMP buying time
added
$ARMP the end is near