Skip to main content
Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
2.105
+0.095 (4.73%)
At close: Feb 21, 2025, 4:00 PM
2.200
+0.095 (4.51%)
After-hours: Feb 21, 2025, 5:59 PM EST

Armata Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.902.301.902.112.114.73%21,418
Feb 20, 20251.992.071.992.012.013.61%6,579
Feb 19, 20251.902.001.901.941.940.52%7,032
Feb 18, 20251.971.981.891.931.93-1.03%27,829
Feb 14, 20251.852.011.851.951.95-2.01%7,429
Feb 13, 20251.952.081.891.991.992.05%13,540
Feb 12, 20252.012.061.951.951.95-2.01%3,808
Feb 11, 20251.932.091.931.991.99-1.49%15,315
Feb 10, 20252.222.222.002.022.02-2.88%4,263
Feb 7, 20252.122.122.002.082.081.96%5,987
Feb 6, 20252.072.082.002.042.04-5,875
Feb 5, 20252.052.062.022.042.040.99%4,382
Feb 4, 20252.002.042.002.022.02-0.49%2,852
Feb 3, 20252.002.101.972.032.031.50%8,428
Jan 31, 20252.092.122.002.002.00-2.44%8,243
Jan 30, 20252.052.062.052.052.050.49%3,615
Jan 29, 20252.012.072.012.042.04-2.11%2,960
Jan 28, 20252.072.132.072.082.083.17%1,114
Jan 27, 20252.132.132.012.022.02-6.05%8,525
Jan 24, 20252.152.372.142.152.15-1.38%4,906
Jan 23, 20252.152.342.152.182.18-0.46%18,909
Jan 22, 20252.292.322.162.192.19-2.23%11,116
Jan 21, 20252.202.242.042.242.248.74%24,260
Jan 17, 20252.152.152.062.062.060.98%3,744
Jan 16, 20251.982.051.972.042.041.85%4,407
Jan 15, 20252.052.051.982.002.00-0.60%3,833
Jan 14, 20251.992.071.982.022.02-0.25%2,910
Jan 13, 20252.052.091.962.022.02-3.30%8,157
Jan 10, 20252.102.182.002.092.090.92%7,801
Jan 8, 20252.072.282.042.072.07-71,852
Jan 7, 20252.062.092.042.072.07-0.91%3,383
Jan 6, 20252.012.121.992.092.096.04%5,833
Jan 3, 20251.991.991.911.971.971.08%5,721
Jan 2, 20251.891.991.861.951.955.35%6,355
Dec 31, 20241.871.931.851.851.85-2.63%9,597
Dec 30, 20242.152.151.801.901.90-9.95%31,083
Dec 27, 20242.222.222.002.112.114.46%6,030
Dec 26, 20242.082.122.022.022.02-0.98%6,840
Dec 24, 20242.002.041.992.042.045.15%4,778
Dec 23, 20241.881.981.851.941.94-0.51%42,738
Dec 20, 20241.912.001.901.951.95-1.52%12,087
Dec 19, 20241.981.981.891.981.981.54%20,460
Dec 18, 20242.002.031.951.951.95-2.50%18,667
Dec 17, 20241.982.011.972.002.00-0.50%32,317
Dec 16, 20242.172.202.002.012.01-8.30%18,390
Dec 13, 20242.112.202.102.192.194.38%2,459
Dec 12, 20242.142.222.102.102.10-4.55%3,176
Dec 11, 20242.112.302.112.202.20-0.45%8,366
Dec 10, 20242.222.292.112.212.21-0.45%4,287
Dec 9, 20242.112.292.112.222.221.37%24,716
Dec 6, 20242.112.202.112.192.190.92%1,875
Dec 5, 20242.152.242.152.172.170.93%3,904
Dec 4, 20242.152.222.152.152.150.47%8,239
Dec 3, 20242.242.242.142.142.14-2.73%3,930
Dec 2, 20242.212.282.152.202.20-4.35%4,998
Nov 29, 20242.332.372.302.302.30-1,713
Nov 27, 20242.402.402.302.302.30-2.13%6,398
Nov 26, 20242.322.372.322.352.352.62%2,467
Nov 25, 20242.312.362.132.292.291.78%11,396
Nov 22, 20242.202.262.152.252.257.14%5,165
Nov 21, 20242.192.192.102.102.100.48%8,544
Nov 20, 20241.992.161.992.092.095.56%18,394
Nov 19, 20242.202.201.981.981.98-11.61%34,601
Nov 18, 20242.342.402.202.242.24-7.05%15,549
Nov 15, 20242.542.582.252.412.41-10.07%15,345
Nov 14, 20242.732.762.682.682.68-1.47%1,753
Nov 13, 20242.822.962.702.722.72-1.09%25,870
Nov 12, 20242.232.822.212.752.7522.22%34,301
Nov 11, 20242.372.372.252.252.25-3.23%2,152
Nov 8, 20242.202.332.202.332.333.79%8,493
Nov 7, 20242.222.272.202.242.240.90%4,267
Nov 6, 20242.252.302.222.222.22-2.63%7,828
Nov 5, 20242.302.382.222.282.28-2.98%11,568
Nov 4, 20242.232.382.222.352.35-0.42%8,951
Nov 1, 20242.392.392.272.362.362.16%2,895
Oct 31, 20242.292.402.272.312.310.43%11,019
Oct 30, 20242.272.382.272.302.30-0.26%10,811
Oct 29, 20242.382.382.302.312.31-0.73%4,671
Oct 28, 20242.352.382.322.322.32-2.80%7,100
Oct 25, 20242.382.392.292.392.39-2,027
Oct 24, 20242.332.402.272.392.393.91%4,000
Oct 23, 20242.372.402.272.302.30-4.17%6,509
Oct 22, 20242.202.402.202.402.401.74%8,805
Oct 21, 20242.402.402.292.362.36-0.25%2,063
Oct 18, 20242.382.402.362.372.370.17%2,742
Oct 17, 20242.402.402.362.362.36-1.62%4,668
Oct 16, 20242.212.402.212.402.401.69%2,584
Oct 15, 20242.362.362.362.362.36-30
Oct 14, 20242.402.402.332.362.36-0.42%3,692
Oct 11, 20242.202.402.202.372.370.85%9,814
Oct 10, 20242.362.402.312.352.353.98%9,911
Oct 9, 20242.122.352.122.262.26-2.16%8,111
Oct 8, 20242.252.372.252.312.31-3.75%1,827
Oct 7, 20242.392.402.392.402.40-884
Oct 4, 20242.302.402.282.402.404.35%8,430
Oct 3, 20242.282.322.282.302.30-0.86%1,163
Oct 2, 20242.242.372.242.322.32-1.28%2,110
Oct 1, 20242.342.392.312.352.35-0.84%1,846
Sep 30, 20242.342.372.212.372.370.42%12,056
Sep 27, 20242.282.392.212.362.363.06%4,020