Dark

ARMO
ARMO BioSciences Inc
stock NASDAQ

Inactive

Jun 21, 2018

49.98USD+0.020%(+0.01)297,410

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-06-21	49.9800	50.0100	49.9600	49.9800	+0.020%	297,410	0.000%
2018-06-20	50.0100	50.0500	49.9700	49.9700	-0.120%	119,985	+0.020%
2018-06-19	49.9800	50.0300	49.9700	50.0300	-0.040%	421,682	-0.100%
2018-06-18	49.9800	50.0500	49.9601	50.0500	+0.100%	285,716	-0.140%
2018-06-15	49.9900	50.0100	49.9600	50.0000	-0.060%	223,593	-0.040%
2018-06-14	49.9700	50.0300	49.9700	50.0300	+0.040%	291,875	-0.100%
2018-06-13	49.9600	50.0100	49.9600	50.0100	+0.080%	214,153	-0.060%
2018-06-12	49.9900	50.0100	49.9500	49.9700	-0.020%	100,076	+0.020%
2018-06-11	50.0300	50.0300	49.9500	49.9800	-0.040%	194,105	0.000%
2018-06-08	49.9600	50.0000	49.9500	50.0000	+0.020%	94,242	-0.040%
2018-06-07	49.9600	50.0000	49.9500	49.9900	-0.020%	92,043	-0.020%
2018-06-06	49.9900	50.0000	49.9300	50.0000	0.000%	135,184	-0.040%
2018-06-05	49.9000	50.0000	49.8800	50.0000	+0.160%	201,886	-0.040%
2018-06-04	49.9800	50.0100	49.8800	49.9200	-0.020%	294,245	+0.120%
2018-06-01	50.0000	50.0000	49.8700	49.9300	-0.140%	238,561	+0.100%
2018-05-31	49.9800	50.0100	49.9700	50.0000	-0.020%	158,785	-0.040%
2018-05-30	49.9100	50.0400	49.8950	50.0100	+0.220%	394,115	-0.060%
2018-05-29	49.9300	49.9500	49.8500	49.9000	-0.040%	269,611	+0.160%
2018-05-25	49.9200	49.9400	49.8800	49.9200	-0.020%	115,163	+0.120%
2018-05-24	49.9000	49.9300	49.8900	49.9300	+0.060%	113,436	+0.100%
2018-05-23	49.8300	49.9100	49.8300	49.9000	+0.100%	258,745	+0.160%
2018-05-22	49.8700	49.9100	49.8000	49.8500	-0.100%	395,258	+0.261%
2018-05-21	49.8700	49.9000	49.8500	49.9000	+0.060%	203,977	+0.160%
2018-05-18	49.8200	49.9000	49.7900	49.8700	+0.141%	407,986	+0.221%
2018-05-17	49.8500	49.9200	49.7900	49.8000	-0.160%	584,582	+0.361%
2018-05-16	49.8100	49.9100	49.8000	49.8800	+0.100%	504,086	+0.200%
2018-05-15	49.8000	49.8300	49.7500	49.8300	+0.121%	602,450	+0.301%
2018-05-14	49.8000	49.8500	49.7500	49.7700	-0.080%	1,478,723	+0.422%
2018-05-11	49.8000	49.9000	49.7500	49.8100	+0.020%	1,680,199	+0.341%
2018-05-10	49.7600	49.9800	49.6200	49.8000	+67.002%	5,306,334	+0.361%
2018-05-09	29.4700	31.0500	28.8300	29.8200	+2.053%	137,888	+67.606%
2018-05-08	29.2700	29.5800	28.5000	29.2200	-0.848%	440,947	+71.047%
2018-05-07	28.4900	29.7750	28.0300	29.4700	+5.325%	199,573	+69.596%
2018-05-04	27.5200	28.2100	27.2900	27.9800	+1.303%	95,072	+78.628%
2018-05-03	28.1200	28.6500	26.6900	27.6200	-1.533%	115,918	+80.956%
2018-05-02	26.4700	28.1900	26.0100	28.0500	+5.729%	156,502	+78.182%
2018-05-01	26.5000	26.9700	25.6031	26.5300	-0.338%	343,988	+88.391%
2018-04-30	26.3500	27.7700	25.2300	26.6200	+1.063%	126,479	+87.754%
2018-04-27	27.2400	28.3500	26.0300	26.3400	-3.197%	247,705	+89.749%
2018-04-26	27.0600	28.6999	26.3000	27.2100	+1.002%	342,700	+83.682%
2018-04-25	26.5500	27.9200	26.1300	26.9400	+1.393%	434,747	+85.523%
2018-04-24	26.1200	26.8400	25.4480	26.5700	+2.153%	127,575	+88.107%
2018-04-23	28.1500	28.3500	25.7200	26.0100	-7.962%	289,877	+92.157%
2018-04-20	27.5500	28.9700	26.7000	28.2600	+2.022%	172,054	+76.858%
2018-04-19	25.4900	27.9800	25.1000	27.7000	+7.866%	1,295,654	+80.433%
2018-04-18	27.0000	27.9000	25.3700	25.6800	-5.240%	332,015	+94.626%
2018-04-17	29.3900	30.4900	26.8400	27.1000	-7.064%	380,579	+84.428%
2018-04-16	29.0800	30.5600	28.8600	29.1600	+1.040%	188,058	+71.399%
2018-04-13	28.9400	29.5000	28.6200	28.8600	-0.276%	224,837	+73.181%
2018-04-12	29.9700	30.7590	28.5200	28.9400	-2.624%	239,888	+72.702%
2018-04-11	31.9600	31.9600	29.5000	29.7200	-7.328%	486,715	+68.170%
2018-04-10	34.9000	34.9000	31.7000	32.0700	-6.909%	234,240	+55.847%
2018-04-09	36.2100	36.3937	34.3500	34.4500	-4.012%	232,005	+45.080%
2018-04-06	39.0400	39.0400	35.8500	35.8900	-10.095%	232,815	+39.259%
2018-04-05	40.8700	42.2976	39.5000	39.9200	-1.578%	114,330	+25.200%
2018-04-04	39.8800	42.1200	37.8600	40.5600	+0.247%	122,514	+23.225%
2018-04-03	37.8300	40.4600	37.6050	40.4600	+7.721%	105,569	+23.529%
2018-04-02	37.4800	38.4900	35.6301	37.5600	+0.401%	157,108	+33.067%
2018-03-29	38.1400	39.9999	36.1950	37.4100	+0.673%	224,277	+33.601%
2018-03-28	38.7000	39.7490	36.7500	37.1600	-4.350%	155,556	+34.499%
2018-03-27	42.5000	42.5010	38.3950	38.8500	-2.802%	157,978	+28.649%
2018-03-26	39.6200	43.3800	39.1950	39.9700	+2.592%	282,178	+25.044%
2018-03-23	38.2200	40.9800	37.8800	38.9600	+1.538%	100,803	+28.285%
2018-03-22	39.4200	39.5400	38.1910	38.3700	-3.277%	177,662	+30.258%
2018-03-21	38.5400	41.9900	38.4050	39.6700	+3.173%	253,446	+25.989%
2018-03-20	37.2800	40.3500	37.2800	38.4500	+3.779%	192,132	+29.987%
2018-03-19	40.2900	40.3700	36.6100	37.0500	-8.744%	288,005	+34.899%
2018-03-16	42.8900	44.5000	39.5000	40.6000	-5.559%	1,221,590	+23.103%
2018-03-15	46.1200	47.0800	42.3050	42.9900	-6.584%	174,723	+16.260%
2018-03-14	50.0100	50.0100	45.8000	46.0200	-7.516%	175,792	+8.605%
2018-03-13	50.6800	50.6800	48.7200	49.7600	-0.758%	124,416	+0.442%
2018-03-12	47.8000	50.9000	47.3000	50.1400	+4.895%	129,028	-0.319%
2018-03-09	49.3800	49.9700	47.2600	47.8000	-2.449%	112,992	+4.561%
2018-03-08	50.2900	51.9900	46.8350	49.0000	-2.176%	234,332	+2.000%
2018-03-07	50.1900	50.7500	47.7150	50.0900	-0.871%	202,875	-0.220%
2018-03-06	50.7300	51.7490	46.0000	50.5300	+0.437%	162,114	-1.088%
2018-03-05	46.2800	50.4400	45.5500	50.3100	+8.708%	247,309	-0.656%
2018-03-02	45.1400	49.6700	44.2210	46.2800	+2.480%	165,541	+7.995%
2018-03-01	45.2400	46.1100	44.1600	45.1600	-0.638%	184,549	+10.673%
2018-02-28	44.1000	46.2200	44.1000	45.4500	+3.625%	145,119	+9.967%
2018-02-27	45.1900	47.0000	43.5500	43.8600	-3.157%	123,802	+13.953%
2018-02-26	45.8000	49.5633	45.2900	45.2900	-1.672%	174,424	+10.355%
2018-02-23	47.7000	48.2000	43.5800	46.0600	-4.062%	261,037	+8.511%
2018-02-22	51.1800	52.8568	46.8600	48.0100	-5.455%	171,162	+4.103%
2018-02-21	55.0000	55.0000	48.7700	50.7800	-6.551%	265,204	-1.575%
2018-02-20	56.1800	57.1900	54.0800	54.3400	+1.286%	206,640	-8.024%
2018-02-16	48.6500	56.4000	48.0000	53.6500	+11.100%	420,101	-6.841%
2018-02-15	42.5800	49.8400	42.5800	48.2900	+14.296%	142,246	+3.500%
2018-02-14	39.2500	42.4000	38.2303	42.2500	+8.472%	278,228	+18.296%
2018-02-13	39.2300	40.5000	38.0000	38.9500	-0.128%	148,166	+28.318%
2018-02-12	38.9900	40.6450	37.1200	39.0000	+1.828%	116,619	+28.154%
2018-02-09	42.0000	42.7500	36.4340	38.3000	-7.844%	371,109	+30.496%
2018-02-08	40.3100	44.2000	40.3100	41.5600	+3.280%	228,324	+20.260%
2018-02-07	38.2700	41.4000	38.2700	40.2400	+3.392%	168,279	+24.205%
2018-02-06	38.9700	39.2490	31.7310	38.9200	+6.630%	235,142	+28.417%
2018-02-05	33.6200	38.8000	32.8500	36.5000	+9.544%	292,365	+36.932%
2018-02-02	29.9500	36.0000	29.6200	33.3200	+10.734%	481,881	+50.000%
2018-02-01	30.8000	30.8000	29.7601	30.0900	-1.667%	156,835	+66.102%
2018-01-31	31.0000	31.8000	30.2100	30.6000	+2.000%	319,805	+63.333%
2018-01-30	30.4100	31.2500	28.5700	30.0000	+0.840%	212,258	+66.600%
2018-01-29	30.2500	30.9000	28.0000	29.7500	+0.034%	677,728	+68.000%
2018-01-26	28.0000	32.8200	27.0000	29.7400	0.000%	4,365,802	+68.056%

.dark-mode .FZQF49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FZQF49{ color: #333333; background-color: white; border: 2px solid #333333; }ARMOARMO BioSciences Incstock NASDAQ

ARMO
ARMO BioSciences Inc
stock NASDAQ