Quantcast

ARMO BioSciences, Inc. Common Stock Historical Stock Prices

ARMO 
$50.05
*  
0.05
0.1%
Get ARMO Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading ARMO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ARMO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.98 50.05 49.9601 50.05 285,716
06/18/2018 49.98 50.05 49.9601 50.05 285,616
06/15/2018 49.99 50.01 49.96 50 223,593
06/14/2018 49.97 50.03 49.97 50.03 291,875
06/13/2018 49.96 50.01 49.96 50.01 214,153
06/12/2018 49.99 50.01 49.95 49.97 100,076
06/11/2018 50.03 50.03 49.95 49.98 194,105
06/08/2018 49.96 50 49.95 50 94,242
06/07/2018 49.96 50 49.95 49.99 92,043
06/06/2018 49.99 50 49.93 50 135,184
06/05/2018 49.9 50 49.88 50 201,886
06/04/2018 49.98 50.01 49.88 49.92 294,245
06/01/2018 50 50 49.87 49.93 238,561
05/31/2018 49.98 50.01 49.97 50 158,785
05/30/2018 49.91 50.04 49.895 50.01 393,962
05/29/2018 49.93 49.95 49.85 49.9 269,611
05/25/2018 49.92 49.94 49.88 49.92 115,163
05/24/2018 49.9 49.93 49.89 49.93 113,436
05/23/2018 49.83 49.91 49.83 49.9 258,745
05/22/2018 49.87 49.91 49.8 49.85 395,258
05/21/2018 49.87 49.9 49.85 49.9 203,977
05/18/2018 49.82 49.9 49.79 49.87 407,986
05/17/2018 49.85 49.92 49.79 49.8 584,582
05/16/2018 49.81 49.91 49.8 49.88 504,086
05/15/2018 49.8 49.83 49.75 49.83 602,450
05/14/2018 49.8 49.85 49.75 49.77 1,478,723
05/11/2018 49.8 49.9 49.75 49.81 1,680,199
05/10/2018 49.76 49.98 49.62 49.8 5,305,744
05/09/2018 29.47 31.05 28.83 29.82 137,888
05/08/2018 29.27 29.58 28.5 29.22 440,947
05/07/2018 28.49 29.775 28.03 29.47 199,073
05/04/2018 27.52 28.21 27.29 27.98 95,072
05/03/2018 28.12 28.65 26.69 27.62 115,918
05/02/2018 26.47 28.19 26.01 28.05 156,490
05/01/2018 26.5 26.97 25.6031 26.53 343,988
04/30/2018 26.35 27.77 25.23 26.62 126,479
04/27/2018 27.24 28.35 26.03 26.34 247,705
04/26/2018 27.06 28.6999 26.3 27.21 342,700
04/25/2018 26.55 27.92 26.13 26.94 434,747
04/24/2018 26.12 26.84 25.448 26.57 127,575
04/23/2018 28.15 28.35 25.72 26.01 289,877
04/20/2018 27.55 28.97 26.7 28.26 172,054
04/19/2018 25.49 27.98 25.1 27.7 1,295,654
04/18/2018 27 27.9 25.37 25.68 323,606
04/17/2018 29.39 30.49 26.84 27.1 380,504
04/16/2018 29.08 30.56 28.86 29.16 187,990
04/13/2018 28.94 29.5 28.62 28.86 200,881
04/12/2018 29.97 30.759 28.52 28.94 239,888
04/11/2018 31.96 31.96 29.5 29.72 486,715
04/10/2018 34.9 34.9 31.7 32.07 234,240
04/09/2018 36.21 36.3937 34.35 34.45 232,005
04/06/2018 39.04 39.04 35.85 35.89 232,790
04/05/2018 40.87 42.2976 39.5 39.92 79,588
04/04/2018 39.88 42.12 37.86 40.56 122,514
04/03/2018 37.83 40.46 37.605 40.46 105,569
04/02/2018 37.48 38.49 35.6301 37.56 157,108
03/29/2018 38.14 39.9999 36.195 37.41 224,277
03/28/2018 38.7 39.749 36.75 37.16 155,556
03/27/2018 42.5 42.501 38.395 38.85 157,978
03/26/2018 39.62 43.38 39.195 39.97 282,168
03/23/2018 38.22 40.98 37.88 38.96 100,803
03/22/2018 39.42 39.54 38.191 38.37 177,662
03/21/2018 38.54 41.99 38.405 39.67 253,446
03/20/2018 37.28 40.35 37.28 38.45 192,130
03/19/2018 40.29 40.37 36.61 37.05 288,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio