Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARMN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 4.18 | -0.01 | -0.24% | 4.20 | 4.205 | 4.13 | 297,589 |
| May 23 2024 | 4.19 | 0.03 | 0.72% | 4.13 | 4.27 | 4.13 | 399,883 |
| May 22 2024 | 4.16 | -0.11 | -2.58% | 4.20 | 4.225 | 4.125 | 381,341 |
| May 21 2024 | 4.27 | -0.03 | -0.70% | 4.29 | 4.345 | 4.21 | 325,118 |
| May 20 2024 | 4.30 | 0.08 | 1.90% | 4.25 | 4.35 | 4.23 | 134,137 |
| May 17 2024 | 4.22 | 0.10 | 2.43% | 4.18 | 4.28 | 4.17 | 633,333 |
| May 16 2024 | 4.12 | 0.11 | 2.74% | 4.00 | 4.21 | 3.97 | 365,674 |
| May 15 2024 | 4.01 | -0.46 | -10.29% | 4.13 | 4.455 | 3.88 | 1,484,321 |
| May 14 2024 | 4.47 | 0.06 | 1.36% | 4.42 | 4.49 | 4.40 | 432,110 |
| May 13 2024 | 4.41 | 0.08 | 1.85% | 4.37 | 4.435 | 4.25 | 434,306 |
| May 10 2024 | 4.33 | 0.01 | 0.23% | 4.35 | 4.391 | 4.27 | 323,832 |
| May 09 2024 | 4.32 | 0.11 | 2.61% | 4.24 | 4.32 | 4.21 | 388,927 |
| May 08 2024 | 4.21 | 0.02 | 0.48% | 4.19 | 4.22 | 4.06 | 310,367 |
| May 07 2024 | 4.19 | 0.01 | 0.24% | 4.23 | 4.24 | 4.15 | 337,175 |
| May 06 2024 | 4.18 | 0.06 | 1.46% | 4.24 | 4.32 | 4.14 | 461,515 |
| May 03 2024 | 4.12 | -0.08 | -1.90% | 4.24 | 4.24 | 4.07 | 243,340 |
| May 02 2024 | 4.20 | 0.16 | 3.96% | 4.00 | 4.3099 | 4.00 | 372,772 |
| May 01 2024 | 4.04 | 0.01 | 0.25% | 4.06 | 4.15 | 4.00 | 297,185 |
| Apr 30 2024 | 4.03 | -0.12 | -2.89% | 4.07 | 4.15 | 4.0259 | 455,998 |
| Apr 29 2024 | 4.15 | 0.09 | 2.22% | 4.10 | 4.15 | 4.00 | 852,391 |
| Apr 26 2024 | 4.06 | 0.09 | 2.27% | 4.02 | 4.085 | 3.95 | 391,791 |
| Apr 25 2024 | 3.97 | 0.06 | 1.53% | 3.90 | 4.0299 | 3.89 | 343,339 |
| Apr 24 2024 | 3.91 | -0.04 | -1.01% | 3.96 | 3.97 | 3.90 | 243,358 |
| Apr 23 2024 | 3.95 | 0.08 | 2.07% | 3.85 | 4.015 | 3.81 | 383,700 |
| Apr 22 2024 | 3.87 | -0.07 | -1.78% | 3.84 | 3.875 | 3.69 | 469,958 |
| Apr 19 2024 | 3.94 | 0.12 | 3.14% | 3.80 | 3.97 | 3.77 | 532,070 |
| Apr 18 2024 | 3.82 | 0.14 | 3.80% | 3.72 | 3.82 | 3.68 | 204,874 |
| Apr 17 2024 | 3.68 | 0.12 | 3.37% | 3.55 | 3.705 | 3.55 | 245,994 |
| Apr 16 2024 | 3.56 | -0.03 | -0.84% | 3.52 | 3.58 | 3.49 | 135,562 |
| Apr 15 2024 | 3.59 | -0.03 | -0.83% | 3.67 | 3.67 | 3.49 | 188,451 |
| Apr 12 2024 | 3.62 | -0.09 | -2.43% | 3.74 | 3.86 | 3.59 | 379,567 |
| Apr 11 2024 | 3.71 | 0.06 | 1.64% | 3.66 | 3.71 | 3.57 | 131,323 |
| Apr 10 2024 | 3.65 | -0.01 | -0.27% | 3.77 | 3.77 | 3.57 | 192,801 |
| Apr 09 2024 | 3.66 | -0.06 | -1.61% | 3.76 | 3.78 | 3.63 | 310,076 |
| Apr 08 2024 | 3.72 | 0.09 | 2.48% | 3.69 | 3.73 | 3.6197 | 413,219 |
| Apr 05 2024 | 3.63 | 0.03 | 0.83% | 3.60 | 3.67 | 3.515 | 329,562 |
| Apr 04 2024 | 3.60 | -0.13 | -3.49% | 3.73 | 3.73 | 3.58 | 249,094 |
| Apr 03 2024 | 3.73 | 0.10 | 2.75% | 3.65 | 3.7301 | 3.61 | 315,342 |
| Apr 02 2024 | 3.63 | -0.01 | -0.27% | 3.72 | 3.72 | 3.511 | 229,586 |
| Apr 01 2024 | 3.64 | 0.04 | 1.11% | 3.75 | 3.75 | 3.58 | 215,790 |
| Mar 28 2024 | 3.60 | 0.13 | 3.75% | 3.50 | 3.61 | 3.45 | 263,292 |
| Mar 27 2024 | 3.47 | 0.14 | 4.05% | 3.38 | 3.47 | 3.3421 | 158,630 |
| Mar 26 2024 | 3.335 | -0.02 | -0.45% | 3.43 | 3.49 | 3.33 | 133,730 |
| Mar 25 2024 | 3.35 | 0.09 | 2.76% | 3.32 | 3.39 | 3.31 | 123,954 |
| Mar 22 2024 | 3.26 | -0.16 | -4.68% | 3.37 | 3.39 | 3.26 | 159,150 |
| Mar 21 2024 | 3.42 | 0.05 | 1.48% | 3.55 | 3.55 | 3.33 | 197,084 |
| Mar 20 2024 | 3.37 | 0.15 | 4.66% | 3.22 | 3.37 | 3.18 | 132,074 |
| Mar 19 2024 | 3.22 | -0.09 | -2.72% | 3.35 | 3.35 | 3.18 | 124,019 |
| Mar 18 2024 | 3.31 | 0.02 | 0.61% | 3.32 | 3.32 | 3.24 | 151,640 |
| Mar 15 2024 | 3.29 | -0.02 | -0.60% | 3.32 | 3.32 | 3.24 | 345,082 |
| Mar 14 2024 | 3.31 | -0.01 | -0.30% | 3.32 | 3.36 | 3.2601 | 86,074 |
| Mar 13 2024 | 3.32 | 0.04 | 1.22% | 3.26 | 3.43 | 3.26 | 206,635 |
| Mar 12 2024 | 3.28 | -0.05 | -1.50% | 3.30 | 3.30 | 3.20 | 187,031 |
| Mar 11 2024 | 3.33 | -0.03 | -0.89% | 3.40 | 3.40 | 3.2427 | 379,534 |
| Mar 08 2024 | 3.36 | 0.18 | 5.66% | 3.19 | 3.40 | 3.19 | 391,127 |
| Mar 07 2024 | 3.18 | 0.08 | 2.58% | 3.21 | 3.29 | 3.10 | 452,215 |
| Mar 06 2024 | 3.0999 | 0.12 | 4.20% | 2.96 | 3.12 | 2.92 | 620,557 |
| Mar 05 2024 | 2.975 | 0.02 | 0.85% | 3.11 | 3.11 | 2.9199 | 256,146 |
| Mar 04 2024 | 2.95 | 0.02 | 0.68% | 2.90 | 3.00 | 2.90 | 156,145 |
| Mar 01 2024 | 2.93 | 0.11 | 3.90% | 2.83 | 2.93 | 2.74 | 126,622 |
| Feb 29 2024 | 2.82 | 0.05 | 1.81% | 2.77 | 2.83 | 2.77 | 106,309 |
| Feb 28 2024 | 2.77 | -0.03 | -1.07% | 2.83 | 2.83 | 2.75 | 32,073 |
| Feb 27 2024 | 2.80 | -0.07 | -2.44% | 2.87 | 2.89 | 2.80 | 66,840 |
| Feb 26 2024 | 2.87 | -0.07 | -2.38% | 2.90 | 2.94 | 2.84 | 52,486 |
