Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armata Pharmaceuticals Inc (NY: ARMP )

2.680 +0.190 (+7.63%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.120 2.190 2.090 2.190 10,688 +0.07(+3.30%)
Nov 29, 2023 2.150 2.300 2.000 2.120 17,119 +0.06(+2.91%)
Nov 28, 2023 2.000 2.120 1.990 2.060 1,722 +0.03(+1.48%)
Nov 27, 2023 2.030 2.170 2.000 2.030 10,448 +0.00(+0.00%)
Nov 24, 2023 2.140 2.230 2.030 2.030 6,016 -0.07(-3.33%)
Nov 22, 2023 2.010 2.230 1.930 2.100 36,170 -0.03(-1.41%)
Nov 21, 2023 2.000 2.281 2.000 2.130 4,368 -0.07(-3.18%)
Nov 20, 2023 2.110 2.260 2.011 2.200 6,297 -0.02(-0.90%)
Nov 17, 2023 2.010 2.250 2.010 2.220 8,255 +0.21(+10.45%)
Nov 16, 2023 2.370 2.370 1.960 2.010 12,406 -0.14(-6.51%)
Nov 15, 2023 2.790 2.790 2.020 2.150 36,700 -0.53(-19.78%)
Nov 14, 2023 2.390 2.690 2.272 2.680 9,738 +0.22(+8.94%)
Nov 13, 2023 2.920 2.920 2.330 2.460 9,658 -0.12(-4.65%)
Nov 10, 2023 2.380 2.580 2.205 2.580 8,122 +0.20(+8.40%)
Nov 09, 2023 2.240 2.390 2.145 2.380 8,951 +0.17(+7.69%)
Nov 08, 2023 2.290 2.630 2.210 2.210 8,718 -0.18(-7.53%)
Nov 07, 2023 2.670 2.670 2.170 2.390 21,313 +0.09(+3.91%)
Nov 06, 2023 2.215 2.420 2.215 2.300 6,889 +0.13(+5.99%)
Nov 03, 2023 2.299 2.299 2.058 2.170 4,493 -0.12(-5.24%)
Nov 02, 2023 2.400 2.400 2.290 2.290 1,915 +0.00(+0.00%)
Nov 01, 2023 2.370 2.470 2.116 2.290 20,253 +0.04(+1.78%)
Oct 31, 2023 2.360 2.360 2.180 2.250 3,030 -0.02(-0.88%)
Oct 30, 2023 2.110 2.360 2.060 2.270 14,526 +0.21(+10.19%)
Oct 27, 2023 2.070 2.075 1.990 2.060 4,145 -0.02(-0.96%)
Oct 26, 2023 2.060 2.080 1.970 2.080 4,886 +0.04(+1.96%)
Oct 25, 2023 2.010 2.110 1.910 2.040 21,575 -0.09(-4.23%)
Oct 24, 2023 2.000 2.130 2.000 2.130 3,059 +0.02(+0.95%)
Oct 23, 2023 1.900 2.110 1.900 2.110 19,775 +0.13(+6.57%)
Oct 20, 2023 2.174 2.174 1.950 1.980 11,855 +0.00(+0.00%)
Oct 19, 2023 2.080 2.090 1.950 1.980 5,071 +0.03(+1.54%)
Oct 18, 2023 2.130 2.244 1.950 1.950 9,977 -0.18(-8.45%)
Oct 17, 2023 2.130 2.275 2.000 2.130 12,018 +0.06(+2.90%)
Oct 16, 2023 2.060 2.290 2.010 2.070 44,906 +0.01(+0.49%)
Oct 13, 2023 2.040 2.180 2.010 2.060 29,013 -0.11(-5.07%)
Oct 12, 2023 2.110 2.190 2.020 2.170 12,739 +0.09(+4.33%)
Oct 11, 2023 2.310 2.320 2.080 2.080 11,311 -0.27(-11.49%)
Oct 10, 2023 2.480 2.480 2.230 2.350 19,405 -0.13(-5.24%)
Oct 09, 2023 2.620 2.650 2.400 2.480 21,100 -0.17(-6.42%)
Oct 06, 2023 2.600 2.700 2.550 2.650 19,487 +0.05(+1.92%)
Oct 05, 2023 2.750 2.750 2.600 2.600 24,039 -0.21(-7.47%)
Oct 04, 2023 2.920 2.980 2.610 2.810 28,166 -0.10(-3.44%)
Oct 03, 2023 2.780 3.070 2.720 2.910 17,650 +0.06(+2.11%)
Oct 02, 2023 3.000 3.000 2.710 2.850 10,823 -0.15(-5.00%)
Sep 29, 2023 2.900 3.040 2.740 3.000 13,687 +0.18(+6.38%)
Sep 28, 2023 2.750 3.010 2.700 2.820 30,880 +0.01(+0.36%)
Sep 27, 2023 2.740 3.169 2.740 2.810 40,641 +0.14(+5.24%)
Sep 26, 2023 2.690 2.726 2.650 2.670 12,605 +0.02(+0.75%)
Sep 25, 2023 2.680 2.740 2.680 2.650 10,274 -0.03(-1.12%)
Sep 22, 2023 2.750 2.750 2.530 2.680 19,149 +0.03(+1.13%)
Sep 21, 2023 2.730 2.770 2.650 2.650 16,490 -0.08(-2.95%)
Sep 20, 2023 2.780 3.110 2.650 2.731 51,439 -0.09(-3.17%)
Sep 19, 2023 2.840 2.952 2.580 2.820 52,561 -0.10(-3.42%)
Sep 18, 2023 2.650 3.150 2.600 2.920 50,048 +0.22(+8.15%)
Sep 15, 2023 3.120 3.120 2.660 2.700 21,328 -0.23(-7.85%)
Sep 14, 2023 2.780 3.220 2.780 2.930 22,533 +0.14(+5.02%)
Sep 13, 2023 3.000 3.300 2.760 2.790 34,722 -0.19(-6.38%)
Sep 12, 2023 2.970 3.470 2.906 2.980 29,829 -0.06(-1.97%)
Sep 11, 2023 2.970 3.225 2.920 3.040 34,499 +0.06(+2.01%)
Sep 08, 2023 3.100 3.200 2.970 2.980 25,548 -0.08(-2.61%)
Sep 07, 2023 3.060 3.396 2.916 3.060 49,291 -0.04(-1.29%)
Sep 06, 2023 3.190 3.315 2.800 3.100 83,249 -0.10(-3.13%)
Sep 05, 2023 3.200 3.330 3.040 3.200 19,579 -0.01(-0.31%)
Sep 01, 2023 3.560 3.576 3.210 3.210 19,218 -0.25(-7.23%)
Aug 31, 2023 3.410 3.690 3.350 3.460 31,307 -0.04(-1.14%)
Aug 30, 2023 3.210 3.500 3.100 3.500 78,640 +0.38(+12.18%)
Aug 29, 2023 2.850 3.388 2.850 3.120 34,975 +0.22(+7.59%)
Aug 28, 2023 2.930 3.060 2.800 2.900 35,814 -0.03(-1.02%)
Aug 25, 2023 2.918 3.150 2.858 2.930 28,493 +0.02(+0.69%)
Aug 24, 2023 2.900 3.040 2.750 2.910 49,163 -0.09(-3.00%)
Aug 23, 2023 2.650 3.130 2.650 3.000 124,190 +0.25(+9.09%)
Aug 22, 2023 3.660 3.700 2.750 2.750 133,463 -0.86(-23.82%)
Aug 21, 2023 3.430 3.671 3.410 3.610 28,110 +0.05(+1.40%)
Aug 18, 2023 3.900 3.985 3.450 3.560 63,812 -0.38(-9.64%)
Aug 17, 2023 4.010 4.010 3.850 3.940 19,559 -0.07(-1.75%)
Aug 16, 2023 4.140 4.300 3.800 4.010 82,220 -0.29(-6.74%)
Aug 15, 2023 4.080 4.400 3.730 4.300 240,080 +0.14(+3.37%)
Aug 14, 2023 4.470 5.256 4.000 4.160 276,071 -0.19(-4.37%)
Aug 11, 2023 3.930 4.400 3.820 4.350 117,021 +0.31(+7.67%)
Aug 10, 2023 3.980 4.200 3.700 4.040 82,536 +0.16(+4.12%)
Aug 09, 2023 3.780 4.000 3.583 3.880 44,516 +0.06(+1.57%)
Aug 08, 2023 3.580 3.820 3.335 3.820 42,449 +0.25(+7.00%)
Aug 07, 2023 3.610 3.740 3.200 3.570 92,822 -0.29(-7.51%)
Aug 04, 2023 3.900 3.900 3.680 3.860 88,144 +0.17(+4.61%)
Aug 03, 2023 2.920 3.760 2.900 3.690 209,639 +0.40(+12.16%)
Aug 02, 2023 2.560 3.490 2.560 3.290 502,557 +0.73(+28.52%)
Aug 01, 2023 2.450 2.560 2.320 2.560 66,434 +0.07(+2.81%)
Jul 31, 2023 2.550 2.700 2.420 2.490 101,509 +0.05(+2.05%)
Jul 28, 2023 2.400 2.550 2.220 2.440 152,661 -0.05(-2.01%)
Jul 27, 2023 2.480 2.700 2.101 2.490 410,875 -0.25(-9.12%)
Jul 26, 2023 2.150 3.170 2.080 2.740 4,211,608 +0.77(+39.09%)
Jul 25, 2023 1.560 2.070 1.555 1.970 541,890 +0.40(+25.48%)
Jul 24, 2023 1.370 1.830 1.230 1.570 2,578,749 +0.42(+36.52%)
Jul 21, 2023 1.175 1.225 1.150 1.150 14,683 -0.05(-4.17%)
Jul 20, 2023 1.230 1.230 1.144 1.200 5,475 +0.08(+6.94%)
Jul 19, 2023 1.240 1.240 1.110 1.122 7,554 -0.03(-2.43%)
Jul 18, 2023 1.200 1.240 1.150 1.150 5,379 +0.05(+4.55%)
Jul 17, 2023 1.100 1.205 1.070 1.100 43,248 -0.14(-10.94%)
Jul 14, 2023 1.230 1.240 1.230 1.235 9,397 +0.06(+4.66%)
Jul 13, 2023 1.230 1.230 1.150 1.180 13,949 +0.01(+1.21%)
Jul 12, 2023 1.210 1.230 1.160 1.166 15,602 +0.00(+0.08%)
Jul 11, 2023 1.195 1.210 1.165 1.165 3,754 +0.02(+1.30%)
Jul 10, 2023 1.200 1.200 1.150 1.150 9,510 +0.02(+1.77%)
Jul 07, 2023 1.150 1.150 1.100 1.130 2,385 -0.02(-1.74%)
Jul 06, 2023 1.150 1.153 1.100 1.150 5,415 -0.05(-4.17%)
Jul 05, 2023 1.120 1.200 1.110 1.200 8,179 +0.04(+3.45%)
Jul 03, 2023 1.160 1.200 1.150 1.160 4,123 +0.02(+1.75%)
Jun 30, 2023 1.220 1.220 1.130 1.140 3,981 -0.10(-8.05%)
Jun 29, 2023 1.240 1.285 1.200 1.240 6,147 -0.00(-0.02%)
Jun 28, 2023 1.300 1.370 1.230 1.240 7,390 -0.04(-3.13%)
Jun 27, 2023 1.270 1.370 1.270 1.280 6,838 -0.02(-1.54%)
Jun 26, 2023 1.370 1.370 1.271 1.300 11,364 -0.07(-5.11%)
Jun 23, 2023 1.410 1.410 1.350 1.370 8,749 -0.09(-6.16%)
Jun 22, 2023 1.470 1.470 1.451 1.460 1,097 +0.01(+0.69%)
Jun 21, 2023 1.690 1.690 1.370 1.450 11,632 -0.07(-4.61%)
Jun 20, 2023 1.445 1.620 1.397 1.520 7,648 +0.01(+0.66%)
Jun 16, 2023 1.490 1.510 1.420 1.510 4,161 +0.07(+4.86%)
Jun 15, 2023 1.430 1.580 1.400 1.440 9,358 +0.10(+7.46%)
May 08, 2023 1.514 1.514 1.260 1.340 22,871 -0.14(-9.46%)
May 05, 2023 1.550 1.550 1.380 1.480 27,793 -0.06(-3.90%)
May 04, 2023 1.560 1.680 1.540 1.540 5,242 +0.00(+0.00%)
May 03, 2023 1.660 1.660 1.540 1.540 3,003 +0.03(+2.19%)
May 02, 2023 1.510 1.600 1.440 1.507 7,874 -0.04(-2.77%)
May 01, 2023 1.640 1.640 1.550 1.550 1,154 -0.07(-4.32%)
Apr 28, 2023 1.620 1.620 1.620 1.620 585 +0.07(+4.52%)
Apr 27, 2023 1.700 1.700 1.550 1.550 9,865 +0.00(+0.00%)
Apr 26, 2023 1.590 1.590 1.550 1.550 3,079 -0.09(-5.49%)
Apr 25, 2023 1.580 1.640 1.580 1.640 1,119 +0.03(+1.86%)
Apr 24, 2023 1.490 1.671 1.490 1.610 1,575 -0.05(-2.99%)
Apr 21, 2023 1.650 1.700 1.650 1.660 2,848 +0.04(+2.51%)
Apr 19, 2023 1.619 156 +0.06(+3.78%)
Apr 18, 2023 1.630 1.650 1.520 1.560 5,714 -0.09(-5.45%)
Apr 17, 2023 1.690 1.690 1.600 1.650 26,895 +0.04(+2.48%)
Apr 14, 2023 1.500 1.650 1.500 1.610 4,298 +0.11(+7.33%)
Apr 13, 2023 1.460 1.530 1.460 1.500 2,969 +0.07(+4.90%)
Apr 12, 2023 1.480 1.490 1.420 1.430 2,775 -0.05(-3.38%)
Apr 11, 2023 1.635 1.635 1.470 1.480 7,560 -0.10(-6.33%)
Apr 10, 2023 1.630 1.700 1.580 1.580 2,438 +0.00(+0.00%)
Apr 06, 2023 1.470 1.620 1.470 1.580 1,873 +0.07(+4.64%)
Apr 05, 2023 1.620 1.620 1.500 1.510 4,124 -0.03(-1.95%)
Apr 04, 2023 1.710 1.710 1.540 1.540 2,629 -0.16(-9.41%)
Apr 03, 2023 1.730 1.830 1.610 1.700 13,536 +0.03(+1.80%)
Mar 31, 2023 1.700 1.710 1.628 1.670 1,827 +0.06(+3.73%)
Mar 30, 2023 1.750 1.870 1.610 1.610 8,280 -0.06(-3.59%)
Mar 29, 2023 1.690 1.740 1.670 1.670 1,903 +0.12(+7.74%)
Mar 28, 2023 1.550 1.620 1.540 1.550 2,926 -0.05(-3.13%)
Mar 27, 2023 1.500 1.600 1.490 1.600 17,949 +0.14(+9.59%)
Mar 24, 2023 1.470 1.580 1.410 1.460 8,870 -0.09(-5.81%)
Mar 23, 2023 1.770 1.770 1.460 1.550 20,300 -0.10(-6.06%)
Mar 22, 2023 1.650 1.770 1.650 1.650 9,390 +0.04(+2.48%)
Mar 21, 2023 1.620 1.778 1.600 1.610 19,325 -0.14(-8.00%)
Mar 20, 2023 1.890 1.890 1.740 1.750 2,732 -0.15(-7.89%)
Mar 17, 2023 1.750 1.930 1.630 1.900 58,783 +0.15(+8.57%)
Mar 16, 2023 1.790 1.940 1.720 1.750 32,131 +0.09(+5.42%)
Mar 15, 2023 1.650 1.860 1.620 1.660 20,887 -0.06(-3.49%)
Mar 14, 2023 1.850 1.900 1.720 1.720 9,035 -0.16(-8.51%)
Mar 13, 2023 1.990 1.990 1.750 1.880 12,165 -0.09(-4.57%)
Mar 10, 2023 2.300 2.410 1.900 1.970 23,675 -0.12(-5.74%)
Mar 09, 2023 2.200 2.300 2.000 2.090 8,190 -0.11(-5.00%)
Mar 08, 2023 2.660 2.806 2.000 2.200 122,739 -0.46(-17.29%)
Mar 07, 2023 2.970 3.270 2.650 2.660 28,475 -0.40(-13.07%)
Mar 06, 2023 3.600 3.600 3.000 3.060 141,955 +0.30(+10.87%)
Mar 03, 2023 2.730 2.843 2.730 2.760 3,743 -0.02(-0.54%)
Mar 02, 2023 2.840 2.880 2.700 2.775 3,289 +0.04(+1.65%)
Mar 01, 2023 2.730 2.730 2.730 2.730 1,496 +0.12(+4.60%)
Feb 28, 2023 2.590 2.650 2.590 2.610 2,039 +0.03(+1.36%)
Feb 27, 2023 2.560 2.670 2.560 2.575 2,412 +0.04(+1.38%)
Feb 24, 2023 2.500 2.550 2.500 2.540 5,489 +0.14(+5.83%)
Feb 23, 2023 2.720 2.722 2.400 2.400 9,303 -0.18(-6.98%)
Feb 22, 2023 2.600 2.740 2.550 2.580 2,997 -0.02(-0.77%)
Feb 21, 2023 3.160 3.160 2.520 2.600 14,831 -0.18(-6.47%)
Feb 17, 2023 2.720 2.875 2.560 2.780 12,580 +0.05(+1.83%)
Feb 16, 2023 2.809 2.809 2.676 2.730 3,051 +0.07(+2.63%)
Feb 15, 2023 2.650 2.750 2.613 2.660 6,278 -0.12(-4.17%)
Feb 14, 2023 2.800 2.800 2.776 2.776 626 +0.10(+3.56%)
Feb 13, 2023 2.800 2.800 2.680 2.680 1,837 -0.05(-2.00%)
Feb 10, 2023 2.700 2.735 2.700 2.735 1,249 -0.10(-3.70%)
Feb 09, 2023 3.070 3.070 2.707 2.840 12,097 -0.05(-1.73%)
Feb 08, 2023 2.580 2.890 2.560 2.890 14,928 +0.33(+12.89%)
Feb 07, 2023 2.600 2.720 2.560 2.560 12,872 -0.16(-5.88%)
Feb 06, 2023 2.940 2.940 2.620 2.720 7,828 -0.14(-4.90%)
Feb 03, 2023 2.920 2.940 2.860 2.860 6,136 -0.14(-4.67%)
Feb 02, 2023 2.900 3.070 2.881 3.000 10,601 +0.25(+9.09%)
Feb 01, 2023 2.908 2.908 2.722 2.750 3,752 -0.23(-7.72%)
Jan 31, 2023 3.250 3.260 2.930 2.980 15,753 -0.29(-8.87%)
Jan 30, 2023 3.450 3.450 3.170 3.270 8,733 -0.02(-0.61%)
Jan 27, 2023 3.400 3.560 3.050 3.290 31,732 -0.12(-3.52%)
Jan 26, 2023 3.760 3.760 3.260 3.410 37,653 -0.17(-4.75%)
Jan 25, 2023 3.030 3.590 3.031 3.580 49,106 +0.58(+19.33%)
Jan 24, 2023 2.720 3.170 2.720 3.000 48,748 +0.31(+11.52%)
Jan 23, 2023 2.360 2.690 2.341 2.690 24,949 +0.03(+1.13%)
Jan 20, 2023 2.910 2.910 2.640 2.660 15,049 -0.14(-5.02%)
Jan 19, 2023 2.450 2.810 2.382 2.801 18,965 +0.45(+19.18%)
Jan 18, 2023 2.530 2.610 2.310 2.350 14,136 -0.12(-4.86%)
Jan 17, 2023 2.180 2.490 2.151 2.470 19,366 +0.27(+12.27%)
Jan 13, 2023 1.970 2.220 1.970 2.200 14,554 +0.25(+12.82%)
Jan 12, 2023 1.870 1.950 1.800 1.950 9,768 -0.02(-1.02%)
Jan 11, 2023 1.950 2.010 1.831 1.970 15,681 +0.07(+3.68%)
Jan 10, 2023 1.410 1.900 1.360 1.900 25,041 +0.38(+25.38%)
Jan 09, 2023 1.360 1.625 1.360 1.515 28,277 +0.12(+8.24%)
Jan 06, 2023 1.380 1.420 1.350 1.400 14,060 -0.03(-2.10%)
Jan 05, 2023 1.450 1.490 1.380 1.430 16,513 -0.06(-4.03%)
Jan 04, 2023 1.400 1.490 1.260 1.490 27,336 +0.39(+35.45%)
Jan 03, 2023 1.240 1.240 1.100 1.100 18,492 -0.14(-11.29%)
Dec 30, 2022 0.9900 1.273 0.9900 1.240 11,370 +0.25(+25.05%)
Dec 29, 2022 0.9541 1.040 0.9541 0.9916 40,891 +0.05(+5.49%)
Dec 28, 2022 1.040 1.240 0.8311 0.9400 54,774 -0.10(-9.62%)
Dec 27, 2022 1.260 1.290 1.040 1.040 23,607 -0.25(-19.38%)
Dec 23, 2022 1.400 1.470 1.290 1.290 102,999 -0.04(-3.01%)
Dec 22, 2022 1.430 1.430 1.300 1.330 16,589 -0.10(-6.99%)
Dec 21, 2022 1.520 1.520 1.400 1.430 5,490 +0.04(+2.88%)
Dec 20, 2022 1.670 1.670 1.280 1.390 50,684 -0.10(-6.71%)
Dec 19, 2022 1.640 1.703 1.490 1.490 50,727 -0.09(-5.70%)
Dec 16, 2022 1.660 1.810 1.580 1.580 41,174 -0.10(-5.95%)
Dec 15, 2022 1.900 1.900 1.650 1.680 49,154 -0.22(-11.58%)
Dec 14, 2022 2.110 2.110 1.900 1.900 34,000 -0.09(-4.52%)
Dec 13, 2022 1.780 2.110 1.780 1.990 17,311 +0.20(+11.17%)
Dec 12, 2022 1.870 1.870 1.725 1.790 13,328 -0.08(-4.28%)
Dec 09, 2022 2.020 2.260 1.870 1.870 16,168 -0.05(-2.60%)
Dec 08, 2022 1.920 2.200 1.870 1.920 11,627 -0.03(-1.54%)
Dec 07, 2022 1.940 1.950 1.840 1.950 25,352 +0.03(+1.56%)
Dec 06, 2022 2.095 2.095 1.900 1.920 20,187 -0.15(-7.25%)
Dec 05, 2022 2.330 2.370 2.050 2.070 8,313 -0.18(-8.00%)
Dec 02, 2022 2.300 2.320 2.200 2.250 36,504 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.