Armata Pharma

ARMP
🏛️ usa →
2.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.41 5.48 5.04 5.48 0.0M
2021-12-30 5.24 5.45 5.15 5.23 0.0M
2021-12-29 5.40 5.40 5.03 5.40 0.0M
2021-12-28 5.80 5.82 5.21 5.31 0.0M
2021-12-27 5.70 5.98 5.70 5.86 0.0M
2021-12-23 5.66 5.94 5.43 5.66 0.0M
2021-12-22 5.50 5.60 5.25 5.54 0.0M
2021-12-21 5.55 5.68 5.15 5.52 0.1M
2021-12-20 5.09 5.51 4.87 5.51 0.0M
2021-12-17 5.14 5.14 4.52 5.04 0.1M
2021-12-16 4.53 4.90 4.51 4.90 0.0M
2021-12-15 4.45 4.77 4.45 4.77 0.0M
2021-12-14 5.19 5.19 4.43 4.43 0.0M
2021-12-13 4.96 5.33 4.90 4.99 0.0M
2021-12-10 4.48 5.00 4.41 4.96 0.0M
2021-12-09 5.00 5.00 4.60 4.60 0.0M
2021-12-08 4.75 4.97 4.50 4.70 0.0M
2021-12-07 5.03 5.29 4.77 4.90 0.1M
2021-12-06 4.50 4.94 4.43 4.94 0.0M
2021-12-03 4.83 4.83 4.50 4.50 0.0M
2021-12-02 4.49 4.93 4.49 4.91 0.0M
2021-12-01 4.76 4.84 4.38 4.83 0.0M
2021-11-30 4.31 4.98 4.31 4.96 0.1M
2021-11-29 5.22 5.26 4.04 4.30 0.1M
2021-11-26 5.32 5.38 5.21 5.22 0.0M
2021-11-24 5.52 6.49 5.31 5.48 0.2M
2021-11-23 5.00 5.65 5.00 5.53 0.2M
2021-11-22 3.90 4.89 3.63 4.84 0.1M
2021-11-19 3.77 4.00 3.60 3.92 0.0M
2021-11-18 3.88 5.00 3.60 3.91 0.4M
2021-11-17 3.54 3.83 3.54 3.75 0.0M
2021-11-16 3.37 3.58 3.36 3.47 0.0M
2021-11-15 3.34 3.56 3.30 3.42 0.0M
2021-11-12 3.36 3.51 3.36 3.37 0.0M
2021-11-11 3.35 3.52 3.35 3.39 0.0M
2021-11-10 3.87 3.87 3.53 3.63 0.0M
2021-11-09 3.78 3.88 3.37 3.80 0.0M
2021-11-08 4.00 4.00 3.61 3.61 0.0M
2021-11-05 4.10 4.10 3.90 3.95 0.0M
2021-11-04 3.80 4.05 3.66 3.90 0.0M
2021-11-03 3.63 4.14 3.48 3.80 0.1M
2021-11-02 3.94 3.94 3.50 3.74 0.1M
2021-11-01 3.20 4.48 3.20 3.91 0.7M
2021-10-29 3.40 3.40 3.10 3.20 0.0M
2021-10-28 2.82 3.00 2.82 3.00 0.0M
2021-10-27 2.99 3.03 2.96 2.96 0.0M
2021-10-26 3.01 3.05 3.00 3.00 0.0M
2021-10-25 3.13 3.13 3.02 3.02 0.0M
2021-10-22 3.09 3.09 3.02 3.02 0.0M
2021-10-21 3.27 3.36 3.08 3.10 0.0M
2021-10-20 3.31 3.46 3.21 3.36 0.0M
2021-10-19 3.32 3.34 3.30 3.30 0.0M
2021-10-18 3.48 3.48 3.36 3.40 0.0M
2021-10-15 3.45 3.45 3.44 3.45 0.0M
2021-10-14 3.49 3.49 3.46 3.46 0.0M
2021-10-13 3.45 3.46 3.45 3.46 0.0M
2021-10-12 3.56 3.56 3.45 3.46 0.0M
2021-10-11 3.63 3.63 3.45 3.47 0.0M
2021-10-08 3.46 3.56 3.45 3.45 0.0M
2021-10-07 3.55 3.63 3.45 3.47 0.0M
2021-10-06 3.46 3.64 3.45 3.45 0.0M
2021-10-05 3.52 3.53 3.25 3.48 0.0M
2021-10-04 3.61 3.62 3.52 3.52 0.0M
2021-10-01 3.62 3.79 3.62 3.62 0.0M
2021-09-30 3.64 3.66 3.62 3.62 0.0M
2021-09-29 3.65 3.65 3.62 3.62 0.0M
2021-09-28 3.64 3.66 3.62 3.62 0.0M
2021-09-27 3.61 3.67 3.59 3.62 0.0M
2021-09-24 3.63 3.65 3.62 3.64 0.0M
2021-09-23 3.73 3.76 3.55 3.62 0.0M
2021-09-22 3.57 3.72 3.55 3.69 0.0M
2021-09-21 3.74 3.84 3.63 3.63 0.0M
2021-09-20 3.67 3.93 3.67 3.74 0.0M
2021-09-17 3.85 3.87 3.71 3.85 0.0M
2021-09-16 3.87 3.90 3.82 3.89 0.0M
2021-09-15 3.75 3.91 3.75 3.90 0.0M
2021-09-14 3.92 3.98 3.80 3.85 0.0M
2021-09-13 3.98 3.99 3.76 3.92 0.0M
2021-09-10 3.90 3.92 3.84 3.92 0.0M
2021-09-09 3.71 3.85 3.70 3.85 0.0M
2021-09-08 3.70 3.90 3.70 3.83 0.0M
2021-09-07 3.54 3.70 3.54 3.70 0.0M
2021-09-03 3.57 3.64 3.52 3.56 0.0M
2021-09-02 3.64 3.67 3.55 3.55 0.0M
2021-09-01 3.74 3.74 3.61 3.63 0.0M
2021-08-31 3.68 3.69 3.61 3.61 0.0M
2021-08-30 3.69 3.73 3.62 3.67 0.0M
2021-08-27 3.90 3.99 3.78 3.79 0.0M
2021-08-26 3.62 3.80 3.62 3.80 0.0M
2021-08-25 3.60 3.75 3.60 3.60 0.0M
2021-08-24 3.60 3.70 3.60 3.60 0.0M
2021-08-23 3.70 3.79 3.70 3.70 0.0M
2021-08-20 3.75 3.92 3.75 3.80 0.0M
2021-08-19 3.91 3.91 3.75 3.75 0.0M
2021-08-18 3.76 3.80 3.75 3.75 0.0M
2021-08-17 3.88 3.88 3.75 3.75 0.0M
2021-08-16 3.78 3.78 3.78 3.78 0.0M
2021-08-13 3.91 3.93 3.80 3.81 0.0M
2021-08-12 3.85 3.86 3.78 3.86 0.0M
2021-08-11 3.99 3.99 3.75 3.87 0.0M
2021-08-10 3.85 3.85 3.80 3.80 0.0M
2021-08-09 3.75 3.85 3.75 3.80 0.0M
2021-08-06 3.90 3.94 3.82 3.82 0.0M
2021-08-05 3.86 3.95 3.86 3.93 0.0M
2021-08-04 3.86 3.89 3.86 3.88 0.0M
2021-08-03 3.89 3.89 3.89 3.89 0.0M
2021-08-02 3.92 3.92 3.82 3.82 0.0M
2021-07-30 3.89 3.89 3.80 3.83 0.0M
2021-07-29 3.95 3.95 3.84 3.84 0.0M
2021-07-28 3.90 3.94 3.85 3.85 0.0M
2021-07-27 3.77 3.95 3.77 3.89 0.0M
2021-07-26 3.97 4.15 3.84 3.87 0.0M
2021-07-23 3.99 4.00 3.97 4.00 0.0M
2021-07-22 3.91 4.00 3.91 4.00 0.0M
2021-07-21 3.90 4.00 3.84 3.91 0.0M
2021-07-20 3.86 4.00 3.86 3.87 0.0M
2021-07-19 3.75 3.88 3.75 3.82 0.0M
2021-07-16 3.80 3.89 3.75 3.75 0.0M
2021-07-15 3.76 3.90 3.75 3.80 0.0M
2021-07-14 3.91 3.91 3.75 3.79 0.0M
2021-07-13 3.99 4.00 3.88 3.88 0.0M
2021-07-12 4.04 4.05 3.95 3.97 0.0M
2021-07-09 4.02 4.02 3.99 4.01 0.0M
2021-07-08 4.03 4.05 3.98 4.05 0.0M
2021-07-07 4.07 4.09 4.03 4.04 0.0M
2021-07-06 4.05 4.24 4.05 4.14 0.0M
2021-07-02 4.02 4.10 4.02 4.08 0.0M
2021-07-01 4.04 4.10 3.99 3.99 0.0M
2021-06-30 3.93 4.03 3.92 3.97 0.0M
2021-06-29 4.00 4.05 3.98 3.98 0.0M
2021-06-28 4.10 4.10 4.01 4.10 0.0M
2021-06-25 4.38 4.40 4.00 4.00 0.0M
2021-06-24 4.27 4.31 4.17 4.31 0.0M
2021-06-23 4.09 4.40 4.07 4.16 0.0M
2021-06-22 4.20 4.34 4.16 4.23 0.0M
2021-06-21 4.08 4.22 4.08 4.22 0.0M
2021-06-18 4.08 4.18 4.02 4.18 0.0M
2021-06-17 4.02 4.26 4.02 4.15 0.0M
2021-06-16 4.20 4.38 4.01 4.20 0.0M
2021-06-15 4.43 4.43 4.01 4.19 0.0M
2021-06-14 4.78 4.79 4.21 4.29 0.0M
2021-06-11 4.27 4.70 4.27 4.59 0.0M
2021-06-10 4.48 4.48 4.06 4.25 0.0M
2021-06-09 4.22 4.23 4.03 4.03 0.0M
2021-06-08 4.06 4.36 4.03 4.04 0.0M
2021-06-07 4.09 4.29 3.91 4.29 0.0M
2021-06-04 4.04 4.13 4.03 4.04 0.0M
2021-06-03 4.00 4.20 3.90 4.15 0.0M
2021-06-02 3.97 4.19 3.97 4.02 0.0M
2021-06-01 4.10 4.20 4.00 4.02 0.0M
2021-05-28 3.98 4.24 3.98 4.00 0.0M
2021-05-27 4.01 4.33 4.01 4.06 0.0M
2021-05-26 4.31 4.31 4.19 4.19 0.0M
2021-05-25 4.24 4.40 4.20 4.38 0.0M
2021-05-24 4.53 4.53 4.22 4.22 0.0M
2021-05-21 4.43 4.43 4.20 4.37 0.0M
2021-05-20 4.21 4.38 4.19 4.24 0.0M
2021-05-19 3.92 4.22 3.92 4.20 0.0M
2021-05-18 3.97 4.15 3.87 4.02 0.0M
2021-05-17 3.95 4.00 3.90 3.97 0.0M
2021-05-14 3.83 4.02 3.83 3.99 0.0M
2021-05-13 4.06 4.08 3.89 3.89 0.0M
2021-05-12 4.05 4.07 4.01 4.01 0.0M
2021-05-11 4.10 4.11 4.06 4.06 0.0M
2021-05-10 4.12 4.16 4.10 4.10 0.0M
2021-05-07 4.10 4.25 4.10 4.17 0.0M
2021-05-06 4.10 4.15 4.10 4.10 0.0M
2021-05-05 4.11 4.13 4.10 4.11 0.0M
2021-05-04 4.10 4.14 4.10 4.13 0.0M
2021-05-03 4.14 4.18 4.10 4.10 0.0M
2021-04-30 4.15 4.25 4.10 4.10 0.0M
2021-04-29 4.42 4.42 4.19 4.20 0.0M
2021-04-28 4.34 4.40 4.34 4.35 0.0M
2021-04-27 4.28 4.40 4.15 4.34 0.0M
2021-04-26 4.28 4.40 4.25 4.36 0.0M
2021-04-23 4.32 4.32 4.14 4.14 0.0M
2021-04-22 4.11 4.31 4.10 4.17 0.0M
2021-04-21 4.20 4.29 4.10 4.10 0.0M
2021-04-20 4.29 4.29 4.11 4.19 0.0M
2021-04-19 4.10 4.49 4.10 4.10 0.0M
2021-04-16 4.24 4.24 4.10 4.10 0.0M
2021-04-15 4.14 4.44 4.13 4.13 0.0M
2021-04-14 4.31 4.50 4.16 4.16 0.0M
2021-04-13 4.48 4.48 4.15 4.20 0.0M
2021-04-12 4.62 4.66 4.30 4.31 0.0M
2021-04-09 4.56 4.88 4.48 4.62 0.0M
2021-04-08 4.75 4.75 4.48 4.60 0.0M
2021-04-07 4.75 4.81 4.75 4.77 0.0M
2021-04-06 4.99 4.99 4.78 4.87 0.0M
2021-04-05 4.68 4.80 4.67 4.80 0.1M
2021-04-01 4.72 4.82 4.63 4.74 0.1M
2021-03-31 4.79 4.90 4.69 4.78 0.0M
2021-03-30 4.66 4.73 4.52 4.70 0.0M
2021-03-29 5.13 5.17 4.79 4.85 0.0M
2021-03-26 5.20 5.20 4.83 4.89 0.0M
2021-03-25 5.50 5.50 5.01 5.14 0.0M
2021-03-24 5.16 6.22 5.16 5.50 0.1M
2021-03-23 5.30 5.39 5.13 5.27 0.0M
2021-03-22 5.99 5.99 5.07 5.32 0.0M
2021-03-19 5.65 5.65 5.33 5.33 0.0M
2021-03-18 6.30 6.30 5.00 5.46 0.2M
2021-03-17 5.67 5.77 5.43 5.51 0.0M
2021-03-16 5.65 5.82 5.49 5.58 0.0M
2021-03-15 5.55 5.55 5.36 5.54 0.0M
2021-03-12 5.28 5.50 5.23 5.49 0.0M
2021-03-11 5.19 5.49 5.19 5.49 0.0M
2021-03-10 5.10 5.40 5.10 5.40 0.0M
2021-03-09 5.10 5.24 4.81 5.24 0.0M
2021-03-08 4.50 4.73 4.50 4.73 0.0M
2021-03-05 5.06 5.26 4.17 4.49 0.1M
2021-03-04 5.45 5.61 4.91 5.15 0.1M
2021-03-03 5.60 5.66 5.51 5.58 0.0M
2021-03-02 5.67 5.73 5.38 5.67 0.0M
2021-03-01 5.52 5.62 5.21 5.56 0.1M
2021-02-26 5.74 5.79 5.55 5.59 0.0M
2021-02-25 5.89 5.93 5.53 5.75 0.0M
2021-02-24 5.80 5.94 5.75 5.75 0.0M
2021-02-23 5.79 5.94 5.50 5.70 0.0M
2021-02-22 5.53 6.00 5.53 5.88 0.0M
2021-02-19 6.08 6.18 5.72 5.74 0.0M
2021-02-18 6.24 6.24 6.04 6.20 0.0M
2021-02-17 6.11 6.35 5.94 6.22 0.0M
2021-02-16 6.37 6.37 6.02 6.17 0.0M
2021-02-12 6.23 6.35 5.93 6.10 0.0M
2021-02-11 6.34 6.39 6.15 6.23 0.0M
2021-02-10 6.50 6.50 5.94 6.33 0.1M
2021-02-09 5.73 6.25 5.73 6.24 0.1M
2021-02-08 5.78 5.90 5.45 5.66 0.0M
2021-02-05 5.89 5.89 5.50 5.59 0.0M
2021-02-04 5.90 5.90 5.26 5.76 0.1M
2021-02-03 5.49 5.89 5.21 5.85 0.0M
2021-02-02 5.99 5.99 5.23 5.30 0.1M
2021-02-01 5.71 5.71 5.08 5.50 0.2M
2021-01-29 5.06 6.25 4.55 4.91 0.3M
2021-01-28 3.79 10.48 3.34 5.07 1.0M
2021-01-27 3.69 3.73 3.33 3.68 0.1M
2021-01-26 3.50 3.70 3.45 3.64 0.1M
2021-01-25 3.38 3.50 3.38 3.50 0.0M
2021-01-22 3.37 3.43 3.34 3.41 0.0M
2021-01-21 3.45 3.49 3.36 3.37 0.0M
2021-01-20 3.50 3.50 3.38 3.39 0.0M
2021-01-19 3.20 3.56 3.20 3.47 0.0M
2021-01-15 3.46 3.46 3.36 3.36 0.0M
2021-01-14 3.40 3.54 3.26 3.41 0.0M
2021-01-13 3.67 3.77 3.40 3.45 0.0M
2021-01-12 3.44 3.80 3.44 3.51 0.0M
2021-01-11 3.49 3.71 3.38 3.52 0.0M
2021-01-08 3.22 3.56 3.22 3.45 0.1M
2021-01-07 3.13 3.19 3.13 3.18 0.0M
2021-01-06 3.24 3.38 3.12 3.12 0.0M
2021-01-05 2.99 3.26 2.99 3.15 0.0M
2021-01-04 2.98 3.12 2.98 3.02 0.0M