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

(NY: ARMN )

4.300 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2024 4.480 4.560 4.420 4.530 264,389 +0.12(+2.72%)
May 30, 2024 4.380 4.490 4.340 4.410 311,111 +0.05(+1.15%)
May 29, 2024 4.490 4.500 4.330 4.360 245,940 -0.13(-2.90%)
May 28, 2024 4.300 4.510 4.300 4.490 677,023 +0.31(+7.42%)
May 24, 2024 4.200 4.260 4.130 4.180 297,978 -0.01(-0.24%)
May 23, 2024 4.130 4.270 4.130 4.190 414,926 +0.03(+0.72%)
May 22, 2024 4.200 4.225 4.125 4.160 381,622 -0.11(-2.58%)
May 21, 2024 4.290 4.345 4.210 4.270 325,118 -0.03(-0.70%)
May 20, 2024 4.250 4.350 4.230 4.300 134,466 +0.08(+1.90%)
May 17, 2024 4.180 4.280 4.170 4.220 633,333 +0.10(+2.43%)
May 16, 2024 4.000 4.210 3.970 4.120 369,693 +0.11(+2.74%)
May 15, 2024 4.130 4.455 3.880 4.010 1,489,568 -0.46(-10.29%)
May 14, 2024 4.420 4.490 4.400 4.470 434,288 +0.06(+1.36%)
May 13, 2024 4.370 4.435 4.250 4.410 437,761 +0.08(+1.85%)
May 10, 2024 4.350 4.391 4.270 4.330 323,885 +0.01(+0.23%)
May 09, 2024 4.240 4.320 4.210 4.320 390,388 +0.11(+2.61%)
May 08, 2024 4.190 4.220 4.060 4.210 314,421 +0.02(+0.48%)
May 07, 2024 4.230 4.240 4.150 4.190 353,787 +0.01(+0.24%)
May 06, 2024 4.240 4.320 4.140 4.180 462,624 +0.06(+1.46%)
May 03, 2024 4.240 4.240 4.070 4.120 243,340 -0.08(-1.90%)
May 02, 2024 4.010 4.310 4.010 4.200 373,866 +0.16(+3.96%)
May 01, 2024 4.060 4.150 4.000 4.040 297,335 +0.01(+0.25%)
Apr 30, 2024 4.070 4.150 4.026 4.030 456,599 -0.12(-2.89%)
Apr 29, 2024 4.100 4.150 4.000 4.150 853,576 +0.09(+2.22%)
Apr 26, 2024 4.020 4.085 3.950 4.060 392,046 +0.09(+2.27%)
Apr 25, 2024 3.900 4.030 3.870 3.970 353,135 +0.06(+1.53%)
Apr 24, 2024 3.960 3.970 3.950 3.910 243,511 -0.04(-1.01%)
Apr 23, 2024 3.850 4.015 3.810 3.950 384,590 +0.08(+2.07%)
Apr 22, 2024 3.840 3.875 3.690 3.870 470,479 -0.07(-1.78%)
Apr 19, 2024 3.800 3.970 3.770 3.940 533,119 +0.12(+3.14%)
Apr 18, 2024 3.720 3.820 3.680 3.820 206,121 +0.14(+3.80%)
Apr 17, 2024 3.550 3.705 3.550 3.680 246,917 +0.12(+3.37%)
Apr 16, 2024 3.520 3.580 3.490 3.560 144,932 -0.03(-0.84%)
Apr 15, 2024 3.670 3.670 3.490 3.590 189,398 -0.03(-0.83%)
Apr 12, 2024 3.740 3.860 3.590 3.620 379,567 -0.09(-2.43%)
Apr 11, 2024 3.660 3.710 3.570 3.710 132,249 +0.06(+1.64%)
Apr 10, 2024 3.770 3.770 3.550 3.650 216,668 -0.01(-0.27%)
Apr 09, 2024 3.760 3.780 3.630 3.660 311,276 -0.06(-1.61%)
Apr 08, 2024 3.690 3.730 3.620 3.720 414,663 +0.09(+2.48%)
Apr 05, 2024 3.600 3.670 3.515 3.630 339,555 +0.03(+0.83%)
Apr 04, 2024 3.730 3.730 3.580 3.600 249,094 -0.13(-3.49%)
Apr 03, 2024 3.650 3.730 3.610 3.730 315,342 +0.09(+2.47%)
Apr 02, 2024 3.720 3.720 3.511 3.640 232,176 +0.00(+0.00%)
Apr 01, 2024 3.750 3.750 3.580 3.640 217,570 +0.04(+1.11%)
Mar 28, 2024 3.500 3.610 3.450 3.600 263,293 +0.13(+3.75%)
Mar 27, 2024 3.380 3.470 3.342 3.470 158,630 +0.12(+3.58%)
Mar 26, 2024 3.430 3.490 3.330 3.350 135,330 +0.00(+0.00%)
Mar 25, 2024 3.320 3.390 3.310 3.350 124,618 +0.09(+2.76%)
Mar 22, 2024 3.370 3.390 3.260 3.260 159,438 -0.16(-4.68%)
Mar 21, 2024 3.550 3.550 3.350 3.420 198,844 +0.05(+1.48%)
Mar 20, 2024 3.220 3.370 3.180 3.370 132,474 +0.15(+4.66%)
Mar 19, 2024 3.350 3.350 3.180 3.220 124,719 -0.09(-2.72%)
Mar 18, 2024 3.320 3.320 3.240 3.310 151,640 +0.02(+0.61%)
Mar 15, 2024 3.320 3.320 3.240 3.290 345,457 -0.03(-0.90%)
Mar 14, 2024 3.320 3.360 3.260 3.320 87,574 +0.00(+0.00%)
Mar 13, 2024 3.260 3.430 3.260 3.320 207,275 +0.04(+1.22%)
Mar 12, 2024 3.300 3.300 3.200 3.280 187,038 -0.05(-1.50%)
Mar 11, 2024 3.400 3.400 3.243 3.330 380,464 -0.03(-0.89%)
Mar 08, 2024 3.190 3.400 3.190 3.360 394,627 +0.18(+5.66%)
Mar 07, 2024 3.210 3.290 3.100 3.180 452,215 +0.08(+2.58%)
Mar 06, 2024 2.960 3.120 2.920 3.100 620,557 +0.12(+4.20%)
Mar 05, 2024 3.110 3.110 2.920 2.975 256,146 +0.02(+0.85%)
Mar 04, 2024 2.900 3.000 2.900 2.950 156,145 +0.02(+0.68%)
Mar 01, 2024 2.810 2.930 2.753 2.930 126,622 +0.11(+3.90%)
Feb 29, 2024 2.770 2.830 2.770 2.820 106,309 +0.05(+1.81%)
Feb 28, 2024 2.830 2.830 2.750 2.770 32,073 -0.03(-1.07%)
Feb 27, 2024 2.870 2.890 2.800 2.800 66,840 -0.07(-2.44%)
Feb 26, 2024 2.900 2.910 2.840 2.870 52,486 -0.07(-2.38%)
Feb 23, 2024 2.820 2.960 2.770 2.940 82,040 +0.08(+2.98%)
Feb 22, 2024 2.900 2.900 2.830 2.855 99,401 -0.04(-1.21%)
Feb 21, 2024 2.990 2.990 2.870 2.890 28,841 -0.05(-1.70%)
Feb 20, 2024 2.960 2.960 2.862 2.940 63,433 -0.02(-0.68%)
Feb 16, 2024 2.940 3.000 2.900 2.960 61,105 +0.02(+0.51%)
Feb 15, 2024 2.980 3.010 2.900 2.945 109,846 +0.07(+2.61%)
Feb 14, 2024 2.860 2.920 2.820 2.870 32,998 +0.02(+0.70%)
Feb 13, 2024 3.000 3.000 2.840 2.850 83,810 -0.17(-5.79%)
Feb 12, 2024 3.110 3.110 2.950 3.025 42,697 +0.05(+1.85%)
Feb 09, 2024 3.040 3.050 2.930 2.970 56,907 -0.10(-3.26%)
Feb 08, 2024 3.070 3.110 3.060 3.070 59,147 -0.03(-0.97%)
Feb 07, 2024 3.040 3.150 3.040 3.100 86,948 +0.02(+0.65%)
Feb 06, 2024 3.060 3.100 3.040 3.080 79,081 -0.02(-0.65%)
Feb 05, 2024 3.150 3.150 3.010 3.100 83,636 -0.02(-0.80%)
Feb 02, 2024 3.190 3.190 3.070 3.125 91,127 -0.08(-2.65%)
Feb 01, 2024 3.180 3.210 3.090 3.210 68,220 +0.10(+3.22%)
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%)
Nov 01, 2023 2.453 2.500 2.450 2.455 7,721 -0.04(-1.80%)
Oct 31, 2023 2.560 2.560 2.470 2.500 5,733 -0.04(-1.57%)
Oct 30, 2023 2.530 2.560 2.500 2.540 14,741 +0.01(+0.40%)
Oct 27, 2023 2.470 2.540 2.361 2.530 25,481 +0.12(+4.98%)
Oct 26, 2023 2.370 2.453 2.350 2.410 41,363 -0.08(-3.21%)
Oct 25, 2023 2.470 2.530 2.440 2.490 20,465 +0.03(+1.22%)
Oct 24, 2023 2.430 2.510 2.426 2.460 8,107 -0.05(-1.99%)
Oct 23, 2023 2.530 2.530 2.440 2.510 17,008 -0.01(-0.40%)
Oct 20, 2023 2.500 2.570 2.500 2.520 41,977 +0.03(+1.20%)
Oct 19, 2023 2.610 2.610 2.440 2.490 10,442 -0.02(-0.80%)
Oct 18, 2023 2.550 2.590 2.500 2.510 31,328 +0.00(+0.00%)
Oct 17, 2023 2.500 2.524 2.470 2.510 16,996 +0.06(+2.45%)
Oct 16, 2023 2.420 2.470 2.406 2.450 16,371 -0.04(-1.61%)
Oct 13, 2023 2.330 2.530 2.330 2.490 34,986 +0.11(+4.62%)
Oct 12, 2023 2.420 2.430 2.310 2.380 16,632 -0.02(-0.83%)
Oct 11, 2023 2.420 2.500 2.355 2.400 39,693 -0.02(-0.83%)
Oct 10, 2023 2.420 2.430 2.370 2.420 28,453 -0.01(-0.41%)
Oct 09, 2023 2.390 2.480 2.160 2.430 20,075 +0.10(+4.29%)
Oct 06, 2023 2.270 2.330 2.245 2.330 26,155 +0.10(+4.48%)
Oct 05, 2023 2.200 2.290 2.200 2.230 32,522 -0.02(-0.89%)
Oct 04, 2023 2.260 2.260 2.200 2.250 44,168 +0.04(+1.81%)
Oct 03, 2023 2.400 2.400 2.160 2.210 133,683 -0.38(-14.67%)
Oct 02, 2023 2.400 2.590 2.170 2.590 80,229 +0.32(+14.10%)
Sep 29, 2023 2.288 2.350 2.250 2.270 30,213 -0.01(-0.44%)
Sep 28, 2023 2.200 2.280 2.190 2.280 43,719 +0.02(+0.88%)
Sep 27, 2023 2.270 2.300 2.200 2.260 80,053 -0.04(-1.74%)
Sep 26, 2023 2.330 2.330 2.240 2.300 40,122 -0.04(-1.71%)
Sep 25, 2023 2.330 2.360 2.260 2.340 52,034 -0.01(-0.43%)
Sep 22, 2023 2.412 2.483 2.330 2.350 27,735 -0.04(-1.87%)
Sep 21, 2023 2.410 2.467 2.380 2.395 74,295 -0.08(-3.04%)
Sep 20, 2023 2.430 2.500 2.347 2.470 27,493 +0.04(+1.65%)
Sep 19, 2023 2.560 2.560 2.430 2.430 88,394 -0.13(-5.08%)
Sep 18, 2023 2.540 2.600 2.500 2.560 43,602 +0.02(+0.79%)
Sep 15, 2023 2.570 2.570 2.470 2.540 271,082 +0.01(+0.40%)
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.