Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
3.205
+0.005 (0.16%)
Oct 7, 2025, 12:36 PM EDT - Market open
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.15 | 3.23 | 3.15 | 3.20 | - | - | 1,785 |
| Oct 6, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 13,725 |
| Oct 3, 2025 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 1.66% | 5,666 |
| Oct 2, 2025 | 3.00 | 3.07 | 2.94 | 3.07 | 3.07 | 3.72% | 14,041 |
| Oct 1, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | -0.70% | 3,400 |
| Sep 30, 2025 | 3.02 | 3.07 | 2.98 | 2.98 | 2.98 | 1.02% | 12,583 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 7,617 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 6,843 |
| Sep 25, 2025 | 2.98 | 3.05 | 2.97 | 2.98 | 2.98 | -2.87% | 10,493 |
| Sep 24, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 0.59% | 5,189 |
| Sep 23, 2025 | 2.99 | 3.05 | 2.96 | 3.05 | 3.05 | 0.99% | 8,312 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | -1.63% | 6,724 |
| Sep 19, 2025 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 3.02% | 12,650 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 4,976 |
| Sep 17, 2025 | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | 2.78% | 13,796 |
| Sep 16, 2025 | 2.94 | 2.95 | 2.88 | 2.88 | 2.88 | -3.68% | 3,582 |
| Sep 15, 2025 | 2.99 | 3.02 | 2.86 | 2.99 | 2.99 | 1.70% | 2,293 |
| Sep 12, 2025 | 2.96 | 2.96 | 2.86 | 2.94 | 2.94 | -0.68% | 6,009 |
| Sep 11, 2025 | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -0.67% | 10,258 |
| Sep 10, 2025 | 2.83 | 2.98 | 2.83 | 2.98 | 2.98 | 1.05% | 5,328 |
| Sep 9, 2025 | 2.79 | 2.98 | 2.79 | 2.95 | 2.95 | 4.57% | 4,725 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.81 | 2.82 | 2.82 | -1.05% | 10,950 |
| Sep 5, 2025 | 2.82 | 2.88 | 2.76 | 2.85 | 2.85 | -4.04% | 8,738 |
| Sep 4, 2025 | 3.00 | 3.14 | 2.97 | 2.97 | 2.97 | -1.00% | 29,098 |
| Sep 3, 2025 | 2.54 | 3.00 | 2.54 | 3.00 | 3.00 | 17.65% | 62,622 |
| Sep 2, 2025 | 2.40 | 2.55 | 2.40 | 2.55 | 2.55 | 2.00% | 6,981 |
| Aug 29, 2025 | 2.55 | 2.65 | 2.50 | 2.50 | 2.50 | -2.34% | 7,226 |
| Aug 28, 2025 | 2.51 | 2.60 | 2.47 | 2.56 | 2.56 | 4.92% | 4,979 |
| Aug 27, 2025 | 2.60 | 2.60 | 2.44 | 2.44 | 2.44 | -5.97% | 13,362 |
| Aug 26, 2025 | 2.56 | 2.65 | 2.56 | 2.60 | 2.60 | -0.15% | 7,073 |
| Aug 25, 2025 | 2.61 | 2.64 | 2.59 | 2.60 | 2.60 | -3.02% | 6,536 |
| Aug 22, 2025 | 2.45 | 2.68 | 2.45 | 2.68 | 2.68 | 10.29% | 14,985 |
| Aug 21, 2025 | 2.48 | 2.61 | 2.43 | 2.43 | 2.43 | -3.19% | 11,430 |
| Aug 20, 2025 | 2.49 | 2.68 | 2.49 | 2.51 | 2.51 | -1.18% | 11,761 |
| Aug 19, 2025 | 2.72 | 2.72 | 2.54 | 2.54 | 2.54 | -2.68% | 10,490 |
| Aug 18, 2025 | 2.70 | 2.71 | 2.56 | 2.61 | 2.61 | 2.35% | 9,202 |
| Aug 15, 2025 | 2.45 | 2.60 | 2.45 | 2.55 | 2.55 | 0.79% | 11,410 |
| Aug 14, 2025 | 2.44 | 2.53 | 2.39 | 2.53 | 2.53 | 1.20% | 3,877 |
| Aug 13, 2025 | 2.55 | 2.71 | 2.40 | 2.50 | 2.50 | 1.63% | 19,397 |
| Aug 12, 2025 | 2.38 | 2.55 | 2.36 | 2.46 | 2.46 | 4.24% | 10,218 |
| Aug 11, 2025 | 2.40 | 2.50 | 2.36 | 2.36 | 2.36 | -2.07% | 6,110 |
| Aug 8, 2025 | 2.59 | 2.59 | 2.41 | 2.41 | 2.41 | 2.12% | 4,667 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -8.70% | 7,016 |
| Aug 6, 2025 | 2.60 | 2.70 | 2.58 | 2.59 | 2.59 | 0.58% | 14,219 |
| Aug 5, 2025 | 2.55 | 2.70 | 2.55 | 2.57 | 2.57 | -5.17% | 6,121 |
| Aug 4, 2025 | 2.72 | 2.72 | 2.48 | 2.71 | 2.71 | 6.69% | 6,857 |
| Aug 1, 2025 | 2.43 | 2.54 | 2.43 | 2.54 | 2.54 | 3.67% | 2,245 |
| Jul 31, 2025 | 2.40 | 2.52 | 2.40 | 2.45 | 2.45 | 2.08% | 31,668 |
| Jul 30, 2025 | 2.40 | 2.43 | 2.36 | 2.40 | 2.40 | -1.23% | 5,231 |
| Jul 29, 2025 | 2.35 | 2.44 | 2.35 | 2.43 | 2.43 | 2.10% | 4,052 |