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

(NY: ARMN )

4.090 +0.010 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.150 4.155 4.070 4.090 213,269 +0.01(+0.25%)
Nov 26, 2024 4.090 4.105 4.020 4.080 197,580 -0.03(-0.73%)
Nov 25, 2024 4.060 4.120 3.990 4.110 353,652 -0.06(-1.44%)
Nov 22, 2024 4.180 4.235 4.150 4.170 317,897 +0.00(+0.00%)
Nov 21, 2024 4.170 4.190 4.090 4.170 198,327 +0.04(+0.97%)
Nov 20, 2024 4.150 4.180 4.100 4.130 242,928 +0.00(+0.00%)
Nov 19, 2024 4.140 4.150 4.070 4.130 409,515 +0.02(+0.49%)
Nov 18, 2024 4.080 4.170 4.000 4.110 419,773 +0.19(+4.85%)
Nov 15, 2024 3.900 4.000 3.855 3.920 550,907 -0.08(-2.00%)
Nov 14, 2024 3.800 4.055 3.780 4.000 641,702 +0.17(+4.44%)
Nov 13, 2024 4.040 4.050 3.670 3.830 842,969 -0.23(-5.67%)
Nov 12, 2024 4.100 4.100 3.970 4.060 635,615 -0.04(-0.98%)
Nov 11, 2024 4.220 4.230 3.990 4.100 543,244 -0.26(-5.96%)
Nov 08, 2024 4.330 4.390 4.260 4.360 501,210 -0.07(-1.58%)
Nov 07, 2024 4.430 4.450 4.280 4.430 391,631 +0.15(+3.50%)
Nov 06, 2024 4.330 4.400 4.170 4.280 666,719 -0.17(-3.82%)
Nov 05, 2024 4.580 4.580 4.435 4.450 532,100 -0.08(-1.77%)
Nov 04, 2024 4.570 4.650 4.520 4.530 503,733 +0.01(+0.22%)
Nov 01, 2024 4.670 4.710 4.510 4.520 401,114 -0.13(-2.80%)
Oct 31, 2024 4.690 4.750 4.510 4.650 561,294 -0.15(-3.12%)
Oct 30, 2024 4.880 4.880 4.650 4.800 362,194 -0.04(-0.83%)
Oct 29, 2024 4.630 4.840 4.595 4.840 612,515 +0.27(+5.91%)
Oct 28, 2024 4.640 4.640 4.480 4.570 358,826 -0.07(-1.51%)
Oct 25, 2024 4.690 4.750 4.575 4.640 316,737 -0.07(-1.49%)
Oct 24, 2024 4.760 4.760 4.595 4.710 342,119 +0.02(+0.43%)
Oct 23, 2024 4.820 4.870 4.590 4.690 416,485 -0.19(-3.89%)
Oct 22, 2024 4.880 4.940 4.815 4.880 390,235 +0.09(+1.88%)
Oct 21, 2024 4.880 4.980 4.721 4.790 444,504 -0.03(-0.62%)
Oct 18, 2024 4.730 4.890 4.690 4.820 476,151 +0.16(+3.43%)
Oct 17, 2024 4.720 4.720 4.600 4.660 304,543 -0.04(-0.85%)
Oct 16, 2024 4.610 4.710 4.570 4.700 356,671 +0.12(+2.62%)
Oct 15, 2024 4.500 4.580 4.390 4.580 365,491 +0.08(+1.78%)
Oct 14, 2024 4.450 4.500 4.420 4.500 175,946 +0.01(+0.22%)
Oct 11, 2024 4.470 4.545 4.460 4.490 377,319 +0.03(+0.67%)
Oct 10, 2024 4.250 4.460 4.210 4.460 510,810 +0.20(+4.69%)
Oct 09, 2024 4.340 4.340 4.245 4.260 439,001 -0.08(-1.84%)
Oct 08, 2024 4.360 4.390 4.125 4.340 734,803 -0.06(-1.36%)
Oct 07, 2024 4.470 4.470 4.352 4.400 653,527 -0.07(-1.57%)
Oct 04, 2024 4.540 4.590 4.440 4.470 562,458 -0.08(-1.76%)
Oct 03, 2024 4.600 4.600 4.490 4.550 480,019 -0.06(-1.30%)
Oct 02, 2024 4.650 4.690 4.575 4.610 345,681 -0.04(-0.86%)
Oct 01, 2024 4.710 4.740 4.590 4.650 470,243 +0.05(+1.09%)
Sep 30, 2024 4.680 4.690 4.560 4.600 394,978 -0.09(-1.92%)
Sep 27, 2024 4.910 4.910 4.690 4.690 625,411 -0.23(-4.67%)
Sep 26, 2024 5.000 5.030 4.920 4.920 763,127 -0.05(-1.01%)
Sep 25, 2024 4.860 4.980 4.860 4.970 798,644 +0.11(+2.26%)
Sep 24, 2024 4.940 4.940 4.800 4.860 608,227 -0.01(-0.21%)
Sep 23, 2024 4.990 5.000 4.860 4.870 705,999 -0.16(-3.18%)
Sep 20, 2024 5.000 5.030 4.855 5.030 12,024,987 +0.20(+4.14%)
Sep 19, 2024 4.820 4.920 4.750 4.830 1,715,243 +0.18(+3.87%)
Sep 18, 2024 4.810 4.965 4.650 4.650 1,404,201 -0.11(-2.31%)
Sep 17, 2024 4.860 4.880 4.750 4.760 1,082,923 -0.12(-2.46%)
Sep 16, 2024 5.160 5.160 4.780 4.880 2,032,955 -0.17(-3.37%)
Sep 13, 2024 4.780 5.050 4.730 5.050 921,049 +0.37(+7.91%)
Sep 12, 2024 4.460 4.680 4.460 4.680 520,245 +0.33(+7.59%)
Sep 11, 2024 4.310 4.380 4.210 4.350 369,899 +0.06(+1.40%)
Sep 10, 2024 4.250 4.380 4.220 4.290 299,568 +0.07(+1.66%)
Sep 09, 2024 4.220 4.310 4.160 4.220 269,105 +0.02(+0.48%)
Sep 06, 2024 4.460 4.460 4.200 4.200 401,067 -0.24(-5.41%)
Sep 05, 2024 4.610 4.630 4.419 4.440 269,693 -0.09(-1.99%)
Sep 04, 2024 4.270 4.560 4.270 4.530 394,182 +0.23(+5.35%)
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.