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:

Armata Pharmaceuticals Inc (NY: ARMP )

4.180 +0.080 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3.890 3.890 3.890 3.890 787 +0.23(+6.28%)
Jun 29, 2022 3.670 3.690 3.660 3.660 2,085 -0.28(-7.11%)
Jun 28, 2022 4.050 4.050 3.580 3.940 1,632 +0.29(+7.95%)
Jun 27, 2022 3.670 3.910 3.461 3.650 5,290 +0.30(+8.96%)
Jun 24, 2022 3.730 3.730 3.350 3.350 3,375 +0.00(+0.00%)
Jun 23, 2022 3.100 3.769 3.100 3.350 12,247 +0.38(+12.79%)
Jun 22, 2022 3.550 3.590 2.970 2.970 6,690 -0.41(-12.13%)
Jun 21, 2022 3.620 3.860 3.380 3.380 21,495 -0.24(-6.63%)
Jun 17, 2022 3.750 3.860 3.620 3.620 12,020 -0.15(-3.98%)
Jun 16, 2022 3.820 4.210 3.770 3.770 5,621 -0.23(-5.75%)
Jun 15, 2022 3.550 4.350 3.550 4.000 12,737 +0.09(+2.30%)
Jun 14, 2022 3.907 3.995 3.900 3.910 1,759 +0.05(+1.30%)
Jun 13, 2022 4.380 4.400 3.860 3.860 3,690 -0.71(-15.44%)
Jun 10, 2022 4.550 4.565 4.550 4.565 21,163 -0.18(-3.89%)
Jun 09, 2022 4.505 4.750 4.505 4.750 1,155 +0.09(+1.93%)
Jun 08, 2022 4.370 4.660 4.280 4.660 3,106 +0.18(+4.02%)
Jun 07, 2022 4.405 4.500 4.332 4.480 1,827 -0.23(-4.95%)
Jun 06, 2022 4.749 4.749 4.380 4.713 4,847 -0.04(-0.77%)
Jun 03, 2022 4.350 4.750 4.350 4.750 1,813 +0.20(+4.40%)
Jun 02, 2022 4.008 4.550 4.008 4.550 1,944 +0.44(+10.71%)
Jun 01, 2022 4.000 4.110 4.000 4.110 3,455 +0.09(+2.34%)
May 31, 2022 4.000 4.016 4.000 4.016 1,006 -0.15(-3.69%)
May 27, 2022 4.490 4.520 4.170 4.170 1,928 -0.35(-7.74%)
May 26, 2022 4.420 4.540 4.060 4.520 4,745 +0.30(+7.24%)
May 25, 2022 4.200 4.215 4.200 4.215 480 +0.05(+1.32%)
May 24, 2022 4.220 4.230 4.160 4.160 3,015 -0.09(-2.12%)
May 23, 2022 4.170 4.250 4.170 4.250 495 +0.00(+0.00%)
May 20, 2022 4.250 4.250 4.250 4.250 1,139 -0.10(-2.30%)
May 19, 2022 4.080 4.400 4.060 4.350 4,090 +0.04(+0.93%)
May 18, 2022 4.600 4.610 4.250 4.310 22,453 -0.32(-6.91%)
May 17, 2022 4.270 4.630 4.260 4.630 4,277 +0.43(+10.24%)
May 16, 2022 3.990 4.320 3.775 4.200 2,011 +0.26(+6.60%)
May 13, 2022 4.000 4.000 3.780 3.940 4,607 +0.14(+3.68%)
May 12, 2022 4.010 4.080 3.661 3.800 18,871 -0.20(-5.00%)
May 11, 2022 3.970 4.000 3.920 4.000 1,615 +0.00(+0.00%)
May 10, 2022 3.910 4.118 3.910 4.000 5,203 -0.10(-2.44%)
May 09, 2022 4.160 4.160 3.837 4.100 2,051 -0.08(-2.03%)
May 06, 2022 4.160 4.290 3.948 4.185 2,863 -0.11(-2.45%)
May 05, 2022 4.330 4.368 4.000 4.290 21,492 -0.01(-0.23%)
May 04, 2022 4.510 4.520 4.120 4.300 16,340 -0.20(-4.44%)
May 03, 2022 4.470 4.866 4.460 4.500 5,815 -0.01(-0.22%)
May 02, 2022 4.840 4.840 4.510 4.510 1,934 -0.11(-2.28%)
Apr 29, 2022 4.440 4.615 4.440 4.615 1,674 +0.25(+5.85%)
Apr 28, 2022 4.298 4.580 4.298 4.360 1,408 -0.06(-1.36%)
Apr 27, 2022 4.200 4.420 4.150 4.420 8,437 +0.22(+5.24%)
Apr 26, 2022 4.440 4.500 4.100 4.200 4,612 -0.48(-10.26%)
Apr 25, 2022 4.500 4.680 4.290 4.680 8,835 +0.39(+9.09%)
Apr 22, 2022 4.530 4.690 4.290 4.290 3,005 -0.11(-2.50%)
Apr 21, 2022 4.500 4.750 4.369 4.400 5,206 -0.15(-3.35%)
Apr 20, 2022 4.583 4.736 4.410 4.553 5,726 -0.35(-7.10%)
Apr 19, 2022 5.168 5.168 4.901 4.901 3,611 +0.00(+0.01%)
Apr 18, 2022 5.048 5.163 4.869 4.900 2,195 -0.13(-2.58%)
Apr 14, 2022 5.100 5.250 5.013 5.030 5,884 -0.08(-1.62%)
Apr 13, 2022 4.990 5.300 4.990 5.113 10,993 +0.04(+0.84%)
Apr 12, 2022 5.289 5.289 5.000 5.070 7,836 -0.04(-0.78%)
Apr 11, 2022 5.000 5.177 5.000 5.110 11,025 +0.11(+2.20%)
Apr 08, 2022 5.500 5.790 5.000 5.000 16,768 +0.00(+0.00%)
Apr 07, 2022 5.050 5.360 5.000 5.000 14,535 -0.05(-0.99%)
Apr 06, 2022 5.380 5.380 5.013 5.050 5,011 -0.32(-5.96%)
Apr 05, 2022 5.620 5.760 5.300 5.370 7,359 -0.03(-0.56%)
Apr 04, 2022 5.600 5.786 5.110 5.400 30,582 +0.30(+5.88%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.