Armata Pharmaceuticals Inc. Common Stockのデータ

Armata Pharmaceuticals Inc. Common Stockの基本情報

名前 Armata Pharmaceuticals Inc. Common Stock
ティッカー ARMP
United States
上場年 nan
セクター Health Care

Armata Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.37 6.02 6.37 6.17 24700.0 6.17
2021-02-12 6.35 5.93 6.23 6.1 21200.0 6.1
2021-02-11 6.39 6.15 6.34 6.23 36000.0 6.23
2021-02-10 6.5 5.94 6.5 6.33 54800.0 6.33
2021-02-09 6.25 5.73 5.73 6.24 63600.0 6.24
2021-02-08 5.9 5.45 5.78 5.66 32800.0 5.66
2021-02-05 5.89 5.5 5.89 5.59 18600.0 5.59
2021-02-04 5.9 5.26 5.9 5.76 75400.0 5.76
2021-02-03 5.89 5.21 5.49 5.85 43500.0 5.85
2021-02-02 5.99 5.23 5.99 5.3 106500.0 5.3
2021-02-01 5.71 5.08 5.71 5.5 153700.0 5.5
2021-01-29 6.25 4.55 5.06 4.91 280500.0 4.91
2021-01-28 10.48 3.34 3.79 5.07 998900.0 5.07
2021-01-27 3.73 3.33 3.69 3.68 66200.0 3.68
2021-01-26 3.7 3.45 3.5 3.64 73600.0 3.64
2021-01-25 3.5 3.38 3.38 3.5 19700.0 3.5
2021-01-22 3.43 3.34 3.37 3.41 5500.0 3.41
2021-01-21 3.49 3.36 3.45 3.37 5600.0 3.37
2021-01-20 3.5 3.38 3.5 3.39 16000.0 3.39
2021-01-19 3.56 3.2 3.2 3.47 20900.0 3.47
2021-01-15 3.46 3.36 3.46 3.36 7900.0 3.36
2021-01-14 3.54 3.26 3.4 3.41 30800.0 3.41
2021-01-13 3.77 3.4 3.67 3.45 11200.0 3.45
2021-01-12 3.8 3.44 3.44 3.51 22800.0 3.51
2021-01-11 3.71 3.38 3.49 3.52 34700.0 3.52
2021-01-08 3.56 3.22 3.22 3.45 50500.0 3.45
2021-01-07 3.19 3.13 3.13 3.18 2000.0 3.18
2021-01-06 3.38 3.12 3.24 3.12 24800.0 3.12
2021-01-05 3.26 2.99 2.99 3.15 38800.0 3.15
2021-01-04 3.12 2.98 2.98 3.02 12800.0 3.02
2020-12-31 3.02 2.87 2.98 2.98 28600.0 2.98
2020-12-30 2.96 2.89 2.89 2.94 8100.0 2.94
2020-12-29 2.96 2.89 2.96 2.94 15600.0 2.94
2020-12-28 3.02 2.89 2.89 2.9 19000.0 2.9
2020-12-24 3.1 2.89 3.08 2.89 7100.0 2.89
2020-12-23 3.19 2.96 2.96 3.12 33900.0 3.12
2020-12-22 2.92 2.85 2.9 2.9 39000.0 2.9
2020-12-21 2.9 2.76 2.8 2.86 54400.0 2.86
2020-12-18 2.89 2.76 2.89 2.76 33600.0 2.76
2020-12-17 2.98 2.61 2.98 2.72 28500.0 2.72
2020-12-16 2.85 2.6 2.83 2.71 39200.0 2.71
2020-12-15 2.98 2.56 2.92 2.65 106200.0 2.65
2020-12-14 3.13 2.72 2.98 2.8 73900.0 2.8
2020-12-11 3.19 2.82 3.15 2.83 59700.0 2.83
2020-12-10 3.24 3.05 3.24 3.13 5700.0 3.13
2020-12-09 3.21 3.09 3.21 3.09 13300.0 3.09
2020-12-08 3.25 3.04 3.04 3.15 24300.0 3.15
2020-12-07 3.15 3.0 3.11 3.03 16800.0 3.03
2020-12-04 3.16 3.08 3.08 3.11 3900.0 3.11
2020-12-03 3.25 3.08 3.25 3.12 13000.0 3.12
2020-12-02 3.45 3.0 3.21 3.18 137000.0 3.18
2020-12-01 3.23 3.12 3.17 3.2 14700.0 3.2
2020-11-30 3.17 3.12 3.15 3.17 12600.0 3.17
2020-11-27 3.2 3.12 3.2 3.17 13600.0 3.17
2020-11-25 3.19 3.12 3.19 3.14 5800.0 3.14
2020-11-24 3.17 3.12 3.16 3.15 11900.0 3.15
2020-11-23 3.15 3.1 3.12 3.14 20600.0 3.14
2020-11-20 3.23 3.12 3.12 3.13 6900.0 3.13
2020-11-19 3.25 3.06 3.15 3.14 13600.0 3.14
2020-11-18 3.3 3.09 3.3 3.17 21800.0 3.17
2020-11-17 3.25 3.12 3.16 3.25 5600.0 3.25
2020-11-16 3.9 3.08 3.83 3.14 190500.0 3.14
2020-11-13 3.9 3.55 3.9 3.65 16300.0 3.65
2020-11-12 3.99 3.63 3.65 3.94 12600.0 3.94
2020-11-11 3.65 3.46 3.46 3.65 3600.0 3.65
2020-11-10 3.56 3.45 3.5 3.5 3500.0 3.5
2020-11-09 3.56 3.21 3.5 3.53 24300.0 3.53
2020-11-06 3.46 3.35 3.38 3.38 14300.0 3.38
2020-11-05 3.39 3.28 3.28 3.36 2800.0 3.36
2020-11-04 3.28 3.04 3.22 3.28 5300.0 3.28
2020-11-03 3.28 3.23 3.25 3.27 6300.0 3.27
2020-11-02 3.2 3.09 3.2 3.16 6900.0 3.16
2020-10-30 3.21 3.02 3.21 3.12 6700.0 3.12
2020-10-29 3.31 3.13 3.2 3.21 25800.0 3.21
2020-10-28 3.04 2.96 3.04 3.0 18300.0 3.0
2020-10-27 3.33 3.14 3.3 3.16 11500.0 3.16
2020-10-26 3.5 3.33 3.5 3.34 10700.0 3.34
2020-10-23 3.53 3.4 3.49 3.48 19900.0 3.48
2020-10-22 3.57 3.45 3.47 3.45 7000.0 3.45
2020-10-21 3.53 3.3 3.53 3.47 3600.0 3.47
2020-10-20 3.56 3.41 3.53 3.47 7700.0 3.47
2020-10-19 3.55 3.32 3.42 3.44 14000.0 3.44
2020-10-16 3.61 3.32 3.5 3.32 22500.0 3.32
2020-10-15 3.9 3.44 3.44 3.5 90900.0 3.5
2020-10-14 3.22 3.22 3.22 3.22 400.0 3.22
2020-10-13 3.25 3.12 3.16 3.16 3100.0 3.16
2020-10-12 3.24 3.07 3.24 3.15 4100.0 3.15
2020-10-09 3.32 3.15 3.32 3.17 11300.0 3.17
2020-10-08 3.29 3.23 3.23 3.28 4100.0 3.28
2020-10-07 3.31 3.25 3.28 3.25 1300.0 3.25
2020-10-06 3.32 3.14 3.14 3.28 5800.0 3.28
2020-10-05 3.3 3.2 3.29 3.24 16300.0 3.24
2020-10-02 3.2 3.03 3.1 3.16 8900.0 3.16
2020-10-01 3.17 2.96 2.96 3.15 14700.0 3.15
2020-09-30 3.22 3.05 3.05 3.19 1500.0 3.19
2020-09-29 3.48 2.98 3.48 2.98 10800.0 2.98
2020-09-28 3.06 2.98 3.03 2.98 27100.0 2.98
2020-09-25 3.27 3.12 3.25 3.12 6200.0 3.12
2020-09-24 3.09 2.97 2.97 3.09 6300.0 3.09
2020-09-23 3.39 2.97 3.24 3.01 7000.0 3.01
2020-09-22 3.35 3.08 3.32 3.13 10100.0 3.13
2020-09-21 3.52 3.37 3.38 3.37 6700.0 3.37
2020-09-18 3.67 3.4 3.62 3.4 22400.0 3.4
2020-09-17 3.68 3.62 3.67 3.66 4400.0 3.66
2020-09-16 3.79 3.61 3.61 3.62 19100.0 3.62
2020-09-15 3.67 3.48 3.48 3.62 17400.0 3.62
2020-09-14 3.49 3.43 3.45 3.49 3200.0 3.49
2020-09-11 3.41 3.32 3.32 3.35 3900.0 3.35
2020-09-10 3.3 3.16 3.16 3.3 4900.0 3.3
2020-09-09 3.31 3.05 3.05 3.2 13000.0 3.2
2020-09-08 3.13 2.89 3.05 3.13 10300.0 3.13
2020-09-04 3.08 2.84 3.0 2.96 14700.0 2.96
2020-09-03 3.19 2.98 3.0 2.99 12900.0 2.99
2020-09-02 3.13 2.91 3.0 3.04 27200.0 3.04
2020-09-01 3.3 3.01 3.28 3.02 8400.0 3.02
2020-08-31 3.24 3.13 3.14 3.24 6900.0 3.24
2020-08-28 3.18 3.06 3.06 3.14 6600.0 3.14
2020-08-27 3.3 3.03 3.3 3.15 24000.0 3.15
2020-08-26 3.3 3.15 3.25 3.17 5200.0 3.17
2020-08-25 3.24 3.05 3.13 3.22 10500.0 3.22
2020-08-24 3.3 3.2 3.3 3.21 4100.0 3.21
2020-08-21 3.41 3.26 3.26 3.26 7600.0 3.26
2020-08-20 3.47 3.24 3.38 3.26 7800.0 3.26
2020-08-19 3.59 3.12 3.58 3.47 18200.0 3.47
2020-08-18 3.57 3.44 3.56 3.52 11300.0 3.52
2020-08-17 3.55 3.45 3.5 3.5 26100.0 3.5
2020-08-14 3.53 3.4 3.4 3.46 16100.0 3.46
2020-08-13 3.48 3.21 3.3 3.34 18700.0 3.34
2020-08-12 3.49 3.26 3.49 3.3 44600.0 3.3
2020-08-11 3.62 3.37 3.62 3.37 16300.0 3.37
2020-08-10 3.65 3.37 3.65 3.55 31200.0 3.55
2020-08-07 3.84 3.5 3.8 3.65 40700.0 3.65
2020-08-06 3.95 3.7 3.81 3.71 22900.0 3.71
2020-08-05 3.91 3.81 3.83 3.91 6600.0 3.91
2020-08-04 4.01 3.84 4.01 3.85 22500.0 3.85
2020-08-03 3.99 3.76 3.83 3.95 36300.0 3.95
2020-07-31 3.8 3.7 3.76 3.72 3300.0 3.72
2020-07-30 3.75 3.65 3.71 3.67 9600.0 3.67
2020-07-29 3.96 3.67 3.76 3.71 9000.0 3.71
2020-07-28 4.0 3.57 3.95 3.65 73300.0 3.65
2020-07-27 3.84 3.64 3.84 3.7 8900.0 3.7
2020-07-24 3.89 3.81 3.87 3.83 9600.0 3.83
2020-07-23 3.99 3.86 3.95 3.92 8800.0 3.92
2020-07-22 4.0 3.9 4.0 3.95 3500.0 3.95
2020-07-21 4.0 3.87 4.0 3.9 8700.0 3.9
2020-07-20 4.14 3.87 4.0 3.93 71900.0 3.93
2020-07-17 4.01 3.87 3.93 3.95 19700.0 3.95
2020-07-16 3.86 3.7 3.7 3.85 5400.0 3.85
2020-07-15 3.9 3.62 3.87 3.74 53300.0 3.74
2020-07-14 3.95 3.87 3.93 3.87 8000.0 3.87
2020-07-13 4.24 3.94 4.14 3.97 12100.0 3.97
2020-07-10 4.08 3.9 4.08 4.0 10900.0 4.0
2020-07-09 4.04 3.89 3.89 4.0 12700.0 4.0
2020-07-08 4.04 3.92 3.96 3.94 10100.0 3.94
2020-07-07 4.03 3.96 4.03 4.0 7300.0 4.0
2020-07-06 4.07 3.96 4.06 4.04 10200.0 4.04
2020-07-02 4.11 3.95 4.11 3.96 10600.0 3.96
2020-07-01 4.01 3.92 3.92 3.94 5600.0 3.94
2020-06-30 4.24 3.86 3.89 3.92 12200.0 3.92
2020-06-29 4.33 4.02 4.25 4.05 14000.0 4.05
2020-06-26 4.2 3.74 3.94 4.2 65800.0 4.2
2020-06-25 3.85 3.76 3.85 3.82 11200.0 3.82
2020-06-24 3.89 3.56 3.56 3.86 16700.0 3.86
2020-06-23 4.0 3.56 4.0 3.57 45400.0 3.57
2020-06-22 4.38 3.81 4.0 3.81 70000.0 3.81
2020-06-19 4.1 3.42 3.42 3.97 37400.0 3.97
2020-06-18 4.35 3.54 4.35 3.54 55200.0 3.54
2020-06-17 4.7 3.83 4.24 4.06 195200.0 4.06
2020-06-16 3.68 3.45 3.6 3.68 7800.0 3.68
2020-06-15 3.58 3.55 3.55 3.58 10700.0 3.58
2020-06-12 3.9 3.55 3.9 3.61 7000.0 3.61
2020-06-11 3.91 3.57 3.75 3.79 7400.0 3.79
2020-06-10 4.05 3.77 4.05 3.82 11900.0 3.82
2020-06-09 4.05 3.89 3.89 4.05 13700.0 4.05
2020-06-08 4.12 3.81 3.85 4.0 30100.0 4.0
2020-06-05 3.85 3.68 3.81 3.84 12200.0 3.84
2020-06-04 3.95 3.53 3.8 3.8 9500.0 3.8
2020-06-03 3.73 3.58 3.58 3.69 5100.0 3.69
2020-06-02 3.75 3.67 3.67 3.75 10300.0 3.75
2020-06-01 3.77 3.61 3.61 3.77 4800.0 3.77
2020-05-29 3.95 3.47 3.81 3.72 8000.0 3.72
2020-05-28 4.27 3.75 4.27 3.81 24000.0 3.81
2020-05-27 4.17 3.45 3.48 4.05 110600.0 4.05
2020-05-26 3.6 3.3 3.35 3.53 12400.0 3.53
2020-05-22 3.3 3.15 3.15 3.3 4400.0 3.3
2020-05-21 3.2 3.07 3.17 3.07 9800.0 3.07
2020-05-20 3.18 3.01 3.01 3.16 8000.0 3.16
2020-05-19 3.18 3.07 3.09 3.15 4300.0 3.15
2020-05-18 3.3 3.08 3.3 3.19 9800.0 3.19
2020-05-15 3.11 2.93 2.98 3.1 11800.0 3.1
2020-05-14 3.09 2.91 3.05 2.98 13300.0 2.98
2020-05-13 3.0 2.96 3.0 2.99 19400.0 2.99
2020-05-12 3.32 2.92 3.18 2.99 40000.0 2.99
2020-05-11 3.39 3.19 3.26 3.22 23700.0 3.22
2020-05-08 3.3 3.19 3.21 3.26 4100.0 3.26
2020-05-07 3.39 3.07 3.39 3.21 18000.0 3.21
2020-05-06 3.47 3.42 3.42 3.46 1400.0 3.46
2020-05-05 3.46 3.3 3.39 3.42 9900.0 3.42
2020-05-04 3.49 3.3 3.31 3.39 4500.0 3.39
2020-05-01 3.66 3.39 3.66 3.51 7900.0 3.51
2020-04-30 3.73 3.42 3.42 3.46 51400.0 3.46
2020-04-29 3.43 3.16 3.34 3.42 17200.0 3.42
2020-04-28 3.44 3.23 3.3 3.43 21300.0 3.43
2020-04-27 3.35 3.14 3.33 3.3 21100.0 3.3
2020-04-24 3.13 3.02 3.06 3.13 10600.0 3.13
2020-04-23 3.16 3.05 3.06 3.07 16000.0 3.07
2020-04-22 3.33 3.06 3.33 3.19 3400.0 3.19
2020-04-21 3.32 3.01 3.32 3.18 15700.0 3.18
2020-04-20 3.22 3.0 3.2 3.19 22100.0 3.19
2020-04-17 3.23 2.94 3.04 3.02 6500.0 3.02
2020-04-16 3.09 2.91 3.02 3.05 6800.0 3.05
2020-04-15 3.14 2.76 2.89 3.1 31300.0 3.1
2020-04-14 3.44 3.08 3.28 3.09 37600.0 3.09
2020-04-13 3.45 3.16 3.45 3.34 15700.0 3.34
2020-04-09 3.5 3.35 3.5 3.36 13500.0 3.36
2020-04-08 3.38 3.0 3.11 3.34 8600.0 3.34
2020-04-07 3.39 3.12 3.3 3.2 19000.0 3.2
2020-04-06 3.51 3.24 3.5 3.28 19700.0 3.28
2020-04-03 3.33 3.13 3.33 3.29 27700.0 3.29
2020-04-02 3.56 3.06 3.56 3.13 14000.0 3.13
2020-04-01 3.31 3.05 3.12 3.05 17300.0 3.05
2020-03-31 3.43 3.1 3.34 3.1 5500.0 3.1
2020-03-30 3.57 3.3 3.3 3.33 9200.0 3.33
2020-03-27 3.48 3.2 3.4 3.2 14300.0 3.2
2020-03-26 3.5 3.22 3.3 3.28 15200.0 3.28
2020-03-25 3.39 2.82 2.83 3.39 25700.0 3.39
2020-03-24 3.0 2.71 2.94 2.82 11600.0 2.82
2020-03-23 2.93 2.6 2.76 2.9 32800.0 2.9
2020-03-20 3.04 2.75 2.89 2.75 10900.0 2.75
2020-03-19 3.31 2.75 3.09 2.75 17300.0 2.75
2020-03-18 3.29 2.69 2.84 2.94 25300.0 2.94
2020-03-17 2.79 2.55 2.79 2.65 13100.0 2.65
2020-03-16 2.84 2.52 2.55 2.58 34400.0 2.58
2020-03-13 3.47 2.86 3.47 3.0 19300.0 3.0
2020-03-12 3.26 3.0 3.14 3.2 37800.0 3.2
2020-03-11 3.71 3.5 3.71 3.62 18400.0 3.62
2020-03-10 3.84 3.58 3.68 3.73 22000.0 3.73
2020-03-09 3.8 3.5 3.5 3.67 10400.0 3.67
2020-03-06 3.85 3.7 3.75 3.71 7500.0 3.71
2020-03-05 3.9 3.76 3.84 3.76 15600.0 3.76
2020-03-04 4.03 3.77 3.77 3.87 14500.0 3.87
2020-03-03 4.18 3.87 4.1 3.87 8000.0 3.87
2020-03-02 4.03 3.67 4.01 4.01 17500.0 4.01
2020-02-28 3.98 3.61 3.98 3.82 20300.0 3.82
2020-02-27 3.79 3.51 3.75 3.69 25600.0 3.69
2020-02-26 4.12 3.79 3.86 3.8 20700.0 3.8
2020-02-25 4.1 3.79 3.88 3.87 27800.0 3.87
2020-02-24 4.03 3.66 4.01 3.78 36400.0 3.78
2020-02-21 4.53 4.07 4.53 4.13 66200.0 4.13
2020-02-20 4.45 4.28 4.28 4.45 15800.0 4.45
2020-02-19 4.48 4.3 4.35 4.38 21100.0 4.38
2020-02-18 4.39 4.07 4.15 4.33 27800.0 4.33