Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Armata Pharmaceuticals Inc (NY: ARMP )

2.383 -0.217 (-8.34%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 2.900 2.900 2.260 2.600 8,949 -0.16(-5.80%)
Apr 26, 2024 2.490 2.800 2.490 2.760 9,511 +0.23(+9.06%)
Apr 25, 2024 2.530 2.590 2.530 2.531 4,683 +0.03(+1.23%)
Apr 24, 2024 2.600 2.600 2.390 2.500 4,871 -0.03(-1.19%)
Apr 23, 2024 2.500 2.610 2.370 2.530 16,769 +0.02(+0.80%)
Apr 22, 2024 2.700 2.850 2.510 2.510 5,098 -0.16(-5.82%)
Apr 19, 2024 2.779 2.790 2.500 2.665 9,559 +0.12(+4.51%)
Apr 18, 2024 2.600 2.800 2.500 2.550 31,040 +0.05(+2.00%)
Apr 17, 2024 3.300 3.300 2.500 2.500 34,486 -0.70(-21.88%)
Apr 16, 2024 3.200 3.325 3.180 3.200 1,695 -0.03(-0.93%)
Apr 15, 2024 3.250 3.393 3.220 3.230 10,265 -0.02(-0.62%)
Apr 12, 2024 3.310 3.415 3.250 3.250 4,424 -0.06(-1.81%)
Apr 11, 2024 3.430 3.460 3.310 3.310 6,525 -0.09(-2.65%)
Apr 10, 2024 3.540 3.850 3.400 3.400 12,692 -0.21(-5.82%)
Apr 09, 2024 3.610 3.610 3.490 3.610 3,215 +0.00(+0.00%)
Apr 08, 2024 3.820 3.820 3.610 3.610 4,720 -0.17(-4.50%)
Apr 05, 2024 3.650 3.824 3.650 3.780 4,469 +0.06(+1.61%)
Apr 04, 2024 3.670 3.800 3.670 3.720 7,574 +0.07(+1.92%)
Apr 03, 2024 3.700 3.788 3.650 3.650 11,991 -0.01(-0.27%)
Apr 02, 2024 4.110 4.110 3.610 3.660 25,758 -0.24(-6.15%)
Apr 01, 2024 4.180 4.250 3.900 3.900 52,415 -0.28(-6.70%)
Mar 28, 2024 4.100 4.180 3.850 4.180 35,816 +0.08(+1.95%)
Mar 27, 2024 4.100 4.150 3.910 4.100 15,749 +0.06(+1.49%)
Mar 26, 2024 3.990 4.230 3.926 4.040 14,039 +0.13(+3.32%)
Mar 25, 2024 3.650 4.250 3.647 3.910 57,335 +0.17(+4.55%)
Mar 22, 2024 3.720 3.780 3.480 3.740 6,274 +0.05(+1.36%)
Mar 21, 2024 3.780 3.901 3.580 3.690 13,042 +0.15(+4.24%)
Mar 20, 2024 3.760 3.780 3.420 3.540 22,010 -0.24(-6.35%)
Mar 19, 2024 3.660 3.900 3.590 3.780 23,168 +0.34(+9.88%)
Mar 18, 2024 3.400 3.780 3.400 3.440 16,512 -0.16(-4.44%)
Mar 15, 2024 3.290 3.600 3.290 3.600 8,162 +0.22(+6.51%)
Mar 14, 2024 3.240 3.450 3.200 3.380 6,715 -0.07(-2.03%)
Mar 13, 2024 3.800 3.830 3.450 3.450 7,918 -0.20(-5.48%)
Mar 12, 2024 3.380 3.885 3.380 3.650 27,941 +0.27(+7.99%)
Mar 11, 2024 3.450 3.500 3.310 3.380 5,902 -0.17(-4.79%)
Mar 08, 2024 3.600 3.700 3.452 3.550 7,902 +0.00(+0.00%)
Mar 07, 2024 3.650 3.775 3.470 3.550 6,672 -0.16(-4.31%)
Mar 06, 2024 3.970 3.970 3.660 3.710 3,807 -0.06(-1.59%)
Mar 05, 2024 4.000 4.000 3.700 3.770 17,542 -0.35(-8.50%)
Mar 04, 2024 4.060 4.480 4.010 4.120 36,552 +0.05(+1.23%)
Mar 01, 2024 4.050 4.210 3.920 4.070 13,095 +0.13(+3.30%)
Feb 29, 2024 3.810 4.380 3.810 3.940 35,662 +0.06(+1.55%)
Feb 28, 2024 3.590 3.950 3.530 3.880 43,026 +0.35(+9.92%)
Feb 27, 2024 3.000 3.690 2.990 3.530 46,388 +0.54(+18.06%)
Feb 26, 2024 3.000 3.000 2.820 2.990 9,141 -0.01(-0.33%)
Feb 23, 2024 2.900 3.000 2.900 3.000 9,008 +0.10(+3.45%)
Feb 22, 2024 2.920 3.060 2.900 2.900 4,770 -0.02(-0.68%)
Feb 21, 2024 2.830 3.020 2.830 2.920 6,429 +0.08(+2.82%)
Feb 20, 2024 2.910 3.020 2.800 2.840 9,479 -0.10(-3.40%)
Feb 16, 2024 3.080 3.150 2.757 2.940 40,161 -0.28(-8.70%)
Feb 15, 2024 3.330 3.420 3.210 3.220 10,999 -0.11(-3.30%)
Feb 14, 2024 3.330 3.600 3.290 3.330 19,747 -0.15(-4.31%)
Feb 13, 2024 3.500 3.660 3.480 3.480 3,586 -0.05(-1.42%)
Feb 12, 2024 3.680 3.830 3.530 3.530 14,009 -0.30(-7.83%)
Feb 09, 2024 4.030 4.030 3.680 3.830 10,187 -0.13(-3.28%)
Feb 08, 2024 3.960 4.120 3.860 3.960 29,762 +0.18(+4.76%)
Feb 07, 2024 4.040 4.100 3.780 3.780 17,864 -0.24(-5.97%)
Feb 06, 2024 3.960 4.020 3.860 4.020 7,157 +0.08(+2.03%)
Feb 05, 2024 3.880 3.950 3.850 3.940 6,992 +0.01(+0.25%)
Feb 02, 2024 3.850 3.990 3.800 3.930 8,723 +0.06(+1.55%)
Feb 01, 2024 3.660 4.020 3.590 3.870 6,706 +0.08(+2.11%)
Jan 31, 2024 3.990 4.030 3.780 3.790 22,819 -0.25(-6.19%)
Jan 30, 2024 3.950 4.100 3.860 4.040 7,519 -0.06(-1.46%)
Jan 29, 2024 4.080 4.100 3.930 4.100 9,544 +0.01(+0.24%)
Jan 26, 2024 3.900 4.090 3.872 4.090 13,540 +0.19(+4.87%)
Jan 25, 2024 3.990 4.000 3.860 3.900 8,767 -0.05(-1.27%)
Jan 24, 2024 3.940 3.950 3.870 3.950 6,588 +0.05(+1.28%)
Jan 23, 2024 4.000 4.000 3.880 3.900 11,782 +0.02(+0.52%)
Jan 22, 2024 3.850 3.970 3.770 3.880 32,898 -0.02(-0.51%)
Jan 19, 2024 3.650 3.900 3.650 3.900 10,966 +0.05(+1.30%)
Jan 18, 2024 3.640 3.850 3.350 3.850 10,695 +0.25(+6.94%)
Jan 17, 2024 3.610 3.690 3.600 3.600 4,683 -0.14(-3.74%)
Jan 16, 2024 3.800 3.900 3.556 3.740 42,326 +0.01(+0.27%)
Jan 12, 2024 3.560 3.800 3.395 3.730 18,016 +0.09(+2.47%)
Jan 11, 2024 3.690 3.770 3.370 3.640 21,594 -0.10(-2.67%)
Jan 10, 2024 3.140 3.900 3.140 3.740 102,931 +0.54(+16.88%)
Jan 09, 2024 3.000 3.200 2.920 3.200 8,200 +0.10(+3.23%)
Jan 08, 2024 3.050 3.360 3.050 3.100 13,651 -0.01(-0.32%)
Jan 05, 2024 3.030 3.290 2.788 3.110 44,248 -0.09(-2.81%)
Jan 04, 2024 2.850 3.200 2.830 3.200 11,229 +0.39(+13.88%)
Jan 03, 2024 2.910 2.960 2.770 2.810 19,200 -0.29(-9.35%)
Jan 02, 2024 3.140 3.140 2.990 3.100 10,026 -0.14(-4.32%)
Dec 29, 2023 3.400 3.400 2.850 3.240 86,798 +0.04(+1.25%)
Dec 28, 2023 2.660 3.479 2.352 3.200 129,744 +0.73(+29.40%)
Dec 27, 2023 2.460 2.500 2.310 2.473 19,696 +0.15(+6.59%)
Dec 26, 2023 2.320 2.340 2.220 2.320 22,886 +0.01(+0.43%)
Dec 22, 2023 2.350 2.420 2.302 2.310 3,166 -0.08(-3.35%)
Dec 21, 2023 2.400 2.400 2.340 2.390 3,215 -0.05(-2.05%)
Dec 20, 2023 2.290 2.520 2.230 2.440 6,783 +0.10(+4.27%)
Dec 19, 2023 2.414 2.540 2.320 2.340 5,359 +0.03(+1.30%)
Dec 18, 2023 2.550 2.619 2.310 2.310 11,789 -0.09(-3.75%)
Dec 15, 2023 2.670 2.700 2.400 2.400 16,010 -0.32(-11.76%)
Dec 14, 2023 2.700 2.800 2.420 2.720 15,275 +0.06(+2.26%)
Dec 13, 2023 2.650 2.800 2.650 2.660 4,593 -0.05(-1.85%)
Dec 12, 2023 2.700 2.800 2.700 2.710 8,635 +0.12(+4.63%)
Dec 11, 2023 2.590 2.590 2.550 2.590 3,496 -0.11(-4.07%)
Dec 08, 2023 2.700 2.700 2.583 2.700 9,351 -0.09(-3.23%)
Dec 07, 2023 2.700 2.800 2.530 2.790 10,196 +0.29(+11.60%)
Dec 06, 2023 2.500 2.600 2.500 2.500 29,156 -0.10(-3.85%)
Dec 05, 2023 2.900 2.900 2.600 2.600 14,743 -0.12(-4.41%)
Dec 04, 2023 2.100 2.800 2.074 2.720 18,593 +0.35(+14.77%)
Dec 01, 2023 2.230 2.390 2.140 2.370 11,033 +0.18(+8.22%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.