Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ARMN )

4.300 +0.100 (+2.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2024 2.600 3.240 2.600 3.110 244,214 +0.04(+1.30%)
Jan 30, 2024 3.000 3.080 2.981 3.070 338,930 +0.11(+3.72%)
Jan 29, 2024 2.890 2.990 2.890 2.960 120,801 +0.08(+2.78%)
Jan 26, 2024 2.890 2.920 2.870 2.880 35,425 -0.02(-0.69%)
Jan 25, 2024 2.860 2.915 2.860 2.900 41,189 +0.04(+1.58%)
Jan 24, 2024 2.950 2.960 2.820 2.855 81,108 -0.06(-2.23%)
Jan 23, 2024 2.900 2.940 2.850 2.920 103,171 +0.06(+2.10%)
Jan 22, 2024 2.850 2.860 2.730 2.860 88,346 +0.02(+0.70%)
Jan 19, 2024 2.920 2.920 2.800 2.840 143,127 -0.07(-2.41%)
Jan 18, 2024 2.920 2.940 2.905 2.910 60,327 +0.01(+0.17%)
Jan 17, 2024 3.000 3.000 2.850 2.905 176,833 -0.12(-4.13%)
Jan 16, 2024 3.330 3.330 3.000 3.030 156,418 -0.30(-8.87%)
Jan 12, 2024 3.290 3.440 3.275 3.325 142,949 +0.12(+3.58%)
Jan 11, 2024 3.240 3.240 3.100 3.210 50,389 +0.00(+0.00%)
Jan 10, 2024 3.190 3.240 3.170 3.210 116,958 +0.03(+0.94%)
Jan 09, 2024 3.240 3.240 3.140 3.180 189,367 -0.01(-0.47%)
Jan 08, 2024 3.240 3.240 3.180 3.195 55,992 -0.06(-1.99%)
Jan 05, 2024 3.290 3.395 3.260 3.260 90,096 -0.04(-1.21%)
Jan 04, 2024 3.290 3.350 3.251 3.300 64,216 +0.01(+0.29%)
Jan 03, 2024 3.330 3.380 3.250 3.291 88,985 -0.09(-2.79%)
Jan 02, 2024 3.300 3.400 3.250 3.385 91,886 +0.10(+3.04%)
Dec 29, 2023 3.330 3.330 3.220 3.285 105,543 -0.09(-2.81%)
Dec 28, 2023 3.530 3.540 3.350 3.380 89,180 -0.07(-2.03%)
Dec 27, 2023 3.460 3.530 3.370 3.450 159,228 -0.02(-0.58%)
Dec 26, 2023 3.380 3.470 3.370 3.470 57,641 +0.10(+2.97%)
Dec 22, 2023 3.400 3.460 3.350 3.370 135,289 +0.03(+0.90%)
Dec 21, 2023 3.340 3.410 3.300 3.340 82,729 +0.04(+1.21%)
Dec 20, 2023 3.290 3.390 3.250 3.300 148,527 +0.07(+2.17%)
Dec 19, 2023 3.170 3.300 3.170 3.230 121,258 +0.10(+3.19%)
Dec 18, 2023 3.150 3.180 3.130 3.130 123,827 +0.02(+0.64%)
Dec 15, 2023 3.140 3.190 3.070 3.110 70,462 -0.03(-0.96%)
Dec 14, 2023 3.200 3.280 3.090 3.140 126,216 +0.00(+0.00%)
Dec 13, 2023 2.890 3.140 2.880 3.140 108,594 +0.24(+8.28%)
Dec 12, 2023 2.960 2.960 2.882 2.900 219,717 -0.10(-3.33%)
Dec 11, 2023 3.110 3.110 2.941 3.000 110,337 -0.12(-3.85%)
Dec 08, 2023 3.130 3.230 3.050 3.120 203,477 -0.09(-2.80%)
Dec 07, 2023 3.350 3.350 3.120 3.210 159,176 -0.06(-1.83%)
Dec 06, 2023 3.170 3.390 3.170 3.270 219,363 +0.10(+3.15%)
Dec 05, 2023 3.170 3.260 3.120 3.170 80,278 +0.00(+0.00%)
Dec 04, 2023 3.190 3.208 3.100 3.170 93,676 -0.05(-1.55%)
Dec 01, 2023 3.250 3.275 3.120 3.220 229,302 +0.05(+1.58%)
Nov 30, 2023 3.250 3.250 3.130 3.170 146,365 -0.06(-1.86%)
Nov 29, 2023 3.450 3.450 3.093 3.230 274,647 +0.01(+0.31%)
Nov 28, 2023 3.410 3.410 3.090 3.220 309,157 +0.13(+4.21%)
Nov 27, 2023 2.990 3.150 2.920 3.090 377,434 +0.20(+6.92%)
Nov 24, 2023 2.750 2.895 2.670 2.890 55,315 +0.20(+7.32%)
Nov 22, 2023 2.670 2.700 2.580 2.693 29,626 +0.12(+4.78%)
Nov 21, 2023 2.620 2.660 2.560 2.570 122,241 +0.01(+0.39%)
Nov 20, 2023 2.570 2.620 2.530 2.560 71,887 +0.03(+1.19%)
Nov 17, 2023 2.500 2.580 2.450 2.530 48,739 +0.03(+1.20%)
Nov 16, 2023 2.510 2.540 2.460 2.500 67,524 +0.04(+1.63%)
Nov 15, 2023 2.430 2.480 2.420 2.460 17,490 -0.01(-0.40%)
Nov 14, 2023 2.320 2.470 2.320 2.470 47,155 +0.12(+5.33%)
Nov 13, 2023 2.420 2.420 2.330 2.345 110,049 -0.09(-3.89%)
Nov 10, 2023 2.440 2.450 2.400 2.440 40,985 -0.02(-0.81%)
Nov 09, 2023 2.740 2.740 2.455 2.460 35,554 -0.04(-1.60%)
Nov 08, 2023 2.410 2.540 2.410 2.500 28,089 -0.04(-1.57%)
Nov 07, 2023 2.550 2.560 2.510 2.540 31,761 -0.08(-3.05%)
Nov 06, 2023 2.650 2.743 2.620 2.620 26,486 -0.06(-2.24%)
Nov 03, 2023 2.580 2.700 2.565 2.680 56,075 +0.19(+7.41%)
Nov 02, 2023 2.500 2.550 2.495 2.495 33,932 +0.04(+1.63%)
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.