ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Armata Pharmaceuticals, Inc. Common Stock (NY:ARMP)

6.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.600 6.600 6.280 6.360 14,731 -0.22(-3.34%)
Dec 26, 2025 6.400 6.590 6.335 6.580 3,689 +0.17(+2.65%)
Dec 24, 2025 6.145 6.410 6.085 6.410 3,409 +0.13(+2.07%)
Dec 23, 2025 6.240 6.280 6.100 6.280 7,450 -0.09(-1.41%)
Dec 22, 2025 6.150 6.540 5.910 6.370 24,039 +0.21(+3.41%)
Dec 19, 2025 5.440 6.320 5.030 6.160 107,966 +0.76(+14.07%)
Dec 18, 2025 5.050 5.500 5.050 5.400 47,494 -0.26(-4.59%)
Dec 17, 2025 5.490 5.740 5.286 5.660 16,193 -0.06(-1.05%)
Dec 16, 2025 6.210 6.290 5.520 5.720 32,946 -0.44(-7.14%)
Dec 15, 2025 5.780 6.390 5.780 6.160 33,925 +0.26(+4.41%)
Dec 12, 2025 5.960 6.180 5.670 5.900 25,993 +0.13(+2.25%)
Dec 11, 2025 5.780 6.092 5.750 5.770 18,902 +0.10(+1.76%)
Dec 10, 2025 5.950 6.020 5.490 5.670 36,131 -0.47(-7.65%)
Dec 09, 2025 5.510 6.180 5.500 6.140 47,105 +0.64(+11.64%)
Dec 08, 2025 5.590 5.880 5.485 5.500 60,096 -0.13(-2.31%)
Dec 05, 2025 5.900 6.090 5.630 5.630 32,720 -0.31(-5.22%)
Dec 04, 2025 5.650 5.975 5.524 5.940 69,749 -0.05(-0.83%)
Dec 03, 2025 5.340 5.990 5.340 5.990 75,917 +0.68(+12.81%)
Dec 02, 2025 6.570 6.723 5.210 5.310 184,746 -1.46(-21.57%)
Dec 01, 2025 7.050 7.250 6.620 6.770 60,203 -0.56(-7.64%)
Nov 28, 2025 7.220 7.380 7.050 7.330 22,739 +0.11(+1.52%)
Nov 26, 2025 7.260 7.400 7.100 7.220 40,756 +0.12(+1.69%)
Nov 25, 2025 7.050 7.255 6.810 7.100 42,894 +0.24(+3.50%)
Nov 24, 2025 7.010 7.150 6.820 6.860 49,919 -0.17(-2.42%)
Nov 21, 2025 7.060 7.145 6.693 7.030 56,420 -0.12(-1.68%)
Nov 20, 2025 7.370 7.444 6.520 7.150 48,896 -0.15(-2.05%)
Nov 19, 2025 7.000 7.345 7.000 7.300 69,402 +0.42(+6.10%)
Nov 18, 2025 6.580 7.200 6.530 6.880 97,332 +0.17(+2.53%)
Nov 17, 2025 7.170 7.250 5.830 6.710 198,857 -0.61(-8.33%)
Nov 14, 2025 6.380 7.320 6.002 7.320 149,741 +0.94(+14.73%)
Nov 13, 2025 6.340 6.610 6.040 6.380 87,817 -0.31(-4.63%)
Nov 12, 2025 6.700 6.930 6.410 6.690 106,524 -0.06(-0.89%)
Nov 11, 2025 6.220 6.760 6.130 6.750 103,900 +0.54(+8.70%)
Nov 10, 2025 6.010 6.889 5.810 6.210 226,180 +0.43(+7.44%)
Nov 07, 2025 5.690 5.900 5.410 5.780 125,771 +0.04(+0.70%)
Nov 06, 2025 5.580 5.930 5.400 5.740 89,851 +0.08(+1.41%)
Nov 05, 2025 4.900 6.360 4.900 5.660 317,680 +0.82(+16.94%)
Nov 04, 2025 4.680 5.030 4.661 4.840 65,421 +0.01(+0.21%)
Nov 03, 2025 4.900 4.900 4.650 4.830 45,378 -0.08(-1.63%)
Oct 31, 2025 5.080 5.080 4.700 4.910 52,365 -0.05(-1.01%)
Oct 30, 2025 5.120 5.380 4.960 4.960 76,480 -0.50(-9.16%)
Oct 29, 2025 5.080 5.590 4.960 5.460 76,881 +0.47(+9.42%)
Oct 28, 2025 5.290 5.490 4.880 4.990 141,955 -0.28(-5.31%)
Oct 27, 2025 5.970 6.041 5.200 5.270 235,976 -0.79(-13.04%)
Oct 24, 2025 6.520 6.690 5.850 6.060 235,694 -1.04(-14.65%)
Oct 23, 2025 5.970 7.100 5.060 7.100 997,737 +0.05(+0.71%)
Oct 22, 2025 3.500 16.34 3.470 7.050 13,048,304 +3.58(+103.17%)
Oct 21, 2025 3.491 3.500 3.450 3.470 11,714 -0.00(-0.14%)
Oct 20, 2025 3.423 3.500 3.400 3.475 8,257 +0.08(+2.21%)
Oct 17, 2025 3.490 3.490 3.400 3.400 4,908 -0.09(-2.58%)
Oct 16, 2025 3.450 3.500 3.300 3.490 8,767 +0.08(+2.35%)
Oct 15, 2025 3.170 3.500 3.140 3.410 25,372 +0.13(+3.96%)
Oct 14, 2025 3.320 3.320 3.190 3.280 8,258 -0.02(-0.61%)
Oct 13, 2025 3.300 3.300 3.160 3.300 8,746 +0.13(+4.10%)
Oct 10, 2025 3.190 3.291 3.167 3.170 11,428 -0.04(-1.25%)
Oct 09, 2025 3.100 3.250 3.090 3.210 4,163 -0.01(-0.31%)
Oct 08, 2025 3.130 3.223 3.090 3.220 4,146 +0.08(+2.55%)
Oct 07, 2025 3.150 3.240 3.140 3.140 16,965 -0.06(-1.88%)
Oct 06, 2025 3.080 3.200 3.080 3.200 13,725 +0.08(+2.56%)
Oct 03, 2025 3.100 3.125 3.090 3.120 5,666 +0.05(+1.67%)
Oct 02, 2025 3.000 3.070 2.940 3.069 14,041 +0.11(+3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.