Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
2.090
+0.110 (5.56%)
Nov 20, 2024, 4:00 PM EST - Market closed
Armata Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.99 | 2.16 | 1.99 | 2.09 | 2.09 | 5.56% | 18,394 |
Nov 19, 2024 | 2.20 | 2.20 | 1.98 | 1.98 | 1.98 | -11.61% | 34,601 |
Nov 18, 2024 | 2.34 | 2.40 | 2.20 | 2.24 | 2.24 | -7.05% | 15,549 |
Nov 15, 2024 | 2.54 | 2.58 | 2.25 | 2.41 | 2.41 | -10.07% | 15,345 |
Nov 14, 2024 | 2.73 | 2.76 | 2.68 | 2.68 | 2.68 | -1.47% | 1,753 |
Nov 13, 2024 | 2.82 | 2.96 | 2.70 | 2.72 | 2.72 | -1.09% | 25,870 |
Nov 12, 2024 | 2.23 | 2.82 | 2.21 | 2.75 | 2.75 | 22.22% | 34,301 |
Nov 11, 2024 | 2.37 | 2.37 | 2.25 | 2.25 | 2.25 | -3.23% | 2,152 |
Nov 8, 2024 | 2.20 | 2.33 | 2.20 | 2.33 | 2.33 | 3.79% | 8,493 |
Nov 7, 2024 | 2.22 | 2.27 | 2.20 | 2.24 | 2.24 | 0.90% | 4,267 |
Nov 6, 2024 | 2.25 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | 7,828 |
Nov 5, 2024 | 2.30 | 2.38 | 2.22 | 2.28 | 2.28 | -2.98% | 11,568 |
Nov 4, 2024 | 2.23 | 2.38 | 2.22 | 2.35 | 2.35 | -0.42% | 8,951 |
Nov 1, 2024 | 2.39 | 2.39 | 2.27 | 2.36 | 2.36 | 2.16% | 2,895 |
Oct 31, 2024 | 2.29 | 2.40 | 2.27 | 2.31 | 2.31 | 0.43% | 11,019 |
Oct 30, 2024 | 2.27 | 2.38 | 2.27 | 2.30 | 2.30 | -0.26% | 10,811 |
Oct 29, 2024 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | -0.73% | 4,671 |
Oct 28, 2024 | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | -2.80% | 7,100 |
Oct 25, 2024 | 2.38 | 2.39 | 2.29 | 2.39 | 2.39 | - | 2,027 |
Oct 24, 2024 | 2.33 | 2.40 | 2.27 | 2.39 | 2.39 | 3.91% | 4,000 |
Oct 23, 2024 | 2.37 | 2.40 | 2.27 | 2.30 | 2.30 | -4.17% | 6,509 |
Oct 22, 2024 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 1.74% | 8,805 |
Oct 21, 2024 | 2.40 | 2.40 | 2.29 | 2.36 | 2.36 | -0.25% | 2,063 |
Oct 18, 2024 | 2.38 | 2.40 | 2.36 | 2.37 | 2.37 | 0.17% | 2,742 |
Oct 17, 2024 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.62% | 4,668 |
Oct 16, 2024 | 2.21 | 2.40 | 2.21 | 2.40 | 2.40 | 1.69% | 2,584 |
Oct 15, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 30 |
Oct 14, 2024 | 2.40 | 2.40 | 2.33 | 2.36 | 2.36 | -0.42% | 3,692 |
Oct 11, 2024 | 2.20 | 2.40 | 2.20 | 2.37 | 2.37 | 0.85% | 9,814 |
Oct 10, 2024 | 2.36 | 2.40 | 2.31 | 2.35 | 2.35 | 3.98% | 9,911 |
Oct 9, 2024 | 2.12 | 2.35 | 2.12 | 2.26 | 2.26 | -2.16% | 8,111 |
Oct 8, 2024 | 2.25 | 2.37 | 2.25 | 2.31 | 2.31 | -3.75% | 1,827 |
Oct 7, 2024 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | - | 884 |
Oct 4, 2024 | 2.30 | 2.40 | 2.28 | 2.40 | 2.40 | 4.35% | 8,430 |
Oct 3, 2024 | 2.28 | 2.32 | 2.28 | 2.30 | 2.30 | -0.86% | 1,163 |
Oct 2, 2024 | 2.24 | 2.37 | 2.24 | 2.32 | 2.32 | -1.28% | 2,110 |
Oct 1, 2024 | 2.34 | 2.39 | 2.31 | 2.35 | 2.35 | -0.84% | 1,846 |
Sep 30, 2024 | 2.34 | 2.37 | 2.21 | 2.37 | 2.37 | 0.42% | 12,056 |
Sep 27, 2024 | 2.28 | 2.39 | 2.21 | 2.36 | 2.36 | 3.06% | 4,020 |
Sep 26, 2024 | 2.20 | 2.29 | 2.19 | 2.29 | 2.29 | 3.62% | 1,092 |
Sep 25, 2024 | 2.24 | 2.30 | 2.21 | 2.21 | 2.21 | - | 3,996 |
Sep 24, 2024 | 2.32 | 2.33 | 2.21 | 2.21 | 2.21 | -6.36% | 2,970 |
Sep 23, 2024 | 2.40 | 2.40 | 2.26 | 2.36 | 2.36 | -1.67% | 3,146 |
Sep 20, 2024 | 2.26 | 2.40 | 2.24 | 2.40 | 2.40 | 7.62% | 10,686 |
Sep 19, 2024 | 2.19 | 2.26 | 2.19 | 2.23 | 2.23 | 6.19% | 2,588 |
Sep 18, 2024 | 2.25 | 2.30 | 2.10 | 2.10 | 2.10 | -7.08% | 5,822 |
Sep 17, 2024 | 2.30 | 2.45 | 2.26 | 2.26 | 2.26 | 3.67% | 15,428 |
Sep 16, 2024 | 2.25 | 2.25 | 2.12 | 2.18 | 2.18 | -4.18% | 11,128 |
Sep 13, 2024 | 2.21 | 2.28 | 2.20 | 2.28 | 2.28 | 3.41% | 3,625 |
Sep 12, 2024 | 2.43 | 2.50 | 2.20 | 2.20 | 2.20 | -3.51% | 15,607 |
Sep 11, 2024 | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -5.00% | 3,108 |
Sep 10, 2024 | 2.40 | 2.45 | 2.40 | 2.40 | 2.40 | 4.35% | 1,636 |
Sep 9, 2024 | 2.34 | 2.34 | 2.19 | 2.30 | 2.30 | -1.29% | 8,402 |
Sep 6, 2024 | 2.40 | 2.40 | 2.27 | 2.33 | 2.33 | -2.92% | 2,467 |
Sep 5, 2024 | 2.46 | 2.51 | 2.40 | 2.40 | 2.40 | -3.03% | 5,223 |
Sep 4, 2024 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 3.13% | 1,400 |
Sep 3, 2024 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 4,042 |
Aug 30, 2024 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -0.81% | 2,852 |
Aug 29, 2024 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | 2.92% | 533 |
Aug 28, 2024 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -0.21% | 1,947 |
Aug 27, 2024 | 2.45 | 2.62 | 2.41 | 2.41 | 2.41 | -2.63% | 9,774 |
Aug 26, 2024 | 2.60 | 2.67 | 2.40 | 2.47 | 2.47 | -1.98% | 10,525 |
Aug 23, 2024 | 2.35 | 2.61 | 2.26 | 2.52 | 2.52 | 14.03% | 9,638 |
Aug 22, 2024 | 2.29 | 2.30 | 2.21 | 2.21 | 2.21 | -3.28% | 12,336 |
Aug 21, 2024 | 2.30 | 2.47 | 2.24 | 2.29 | 2.29 | -3.59% | 9,619 |
Aug 20, 2024 | 2.45 | 2.45 | 2.30 | 2.37 | 2.37 | 1.28% | 7,695 |
Aug 19, 2024 | 2.34 | 2.45 | 2.32 | 2.34 | 2.34 | 3.08% | 23,925 |
Aug 16, 2024 | 2.56 | 2.61 | 2.13 | 2.27 | 2.27 | -6.97% | 55,236 |
Aug 15, 2024 | 2.42 | 2.54 | 2.42 | 2.44 | 2.44 | 0.83% | 2,507 |
Aug 14, 2024 | 2.64 | 2.64 | 2.42 | 2.42 | 2.42 | -10.70% | 15,953 |
Aug 13, 2024 | 2.51 | 2.78 | 2.51 | 2.71 | 2.71 | 6.27% | 9,768 |
Aug 12, 2024 | 2.65 | 2.68 | 2.50 | 2.55 | 2.55 | -3.04% | 2,792 |
Aug 9, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 2.73% | 191 |
Aug 8, 2024 | 2.56 | 2.60 | 2.56 | 2.56 | 2.56 | 0.59% | 2,066 |
Aug 7, 2024 | 2.56 | 2.59 | 2.48 | 2.55 | 2.55 | 4.30% | 10,108 |
Aug 6, 2024 | 2.27 | 2.49 | 2.26 | 2.44 | 2.44 | 5.63% | 11,418 |
Aug 5, 2024 | 2.60 | 2.60 | 2.31 | 2.31 | 2.31 | -11.49% | 19,345 |
Aug 2, 2024 | 2.69 | 2.70 | 2.60 | 2.61 | 2.61 | -4.40% | 4,644 |
Aug 1, 2024 | 2.85 | 2.85 | 2.73 | 2.73 | 2.73 | -2.85% | 1,602 |
Jul 31, 2024 | 2.99 | 2.99 | 2.80 | 2.81 | 2.81 | -4.75% | 3,943 |
Jul 30, 2024 | 2.90 | 3.00 | 2.87 | 2.95 | 2.95 | 1.27% | 5,344 |
Jul 29, 2024 | 2.92 | 2.94 | 2.80 | 2.91 | 2.91 | 0.10% | 8,328 |
Jul 26, 2024 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | -3.00% | 7,003 |
Jul 25, 2024 | 2.95 | 3.00 | 2.82 | 3.00 | 3.00 | 2.39% | 6,829 |
Jul 24, 2024 | 3.00 | 3.01 | 2.90 | 2.93 | 2.93 | -2.33% | 3,319 |
Jul 23, 2024 | 2.97 | 3.10 | 2.92 | 3.00 | 3.00 | 1.01% | 22,902 |
Jul 22, 2024 | 3.00 | 3.00 | 2.88 | 2.97 | 2.97 | -1.00% | 9,874 |
Jul 19, 2024 | 3.15 | 3.17 | 2.95 | 3.00 | 3.00 | -0.66% | 6,839 |
Jul 18, 2024 | 3.17 | 3.27 | 3.02 | 3.02 | 3.02 | -8.48% | 4,894 |
Jul 17, 2024 | 3.01 | 3.42 | 3.00 | 3.30 | 3.30 | 10.74% | 15,957 |
Jul 16, 2024 | 2.87 | 3.01 | 2.84 | 2.98 | 2.98 | 2.76% | 18,092 |
Jul 15, 2024 | 3.03 | 3.06 | 2.90 | 2.90 | 2.90 | -7.94% | 5,870 |
Jul 12, 2024 | 3.00 | 3.15 | 3.00 | 3.15 | 3.15 | 5.00% | 5,398 |
Jul 11, 2024 | 2.78 | 3.13 | 2.78 | 3.00 | 3.00 | 11.94% | 23,588 |
Jul 10, 2024 | 2.67 | 2.84 | 2.64 | 2.68 | 2.68 | 5.10% | 13,640 |
Jul 9, 2024 | 2.86 | 2.90 | 2.55 | 2.55 | 2.55 | -10.53% | 10,992 |
Jul 8, 2024 | 2.60 | 2.85 | 2.60 | 2.85 | 2.85 | 6.74% | 7,755 |
Jul 5, 2024 | 2.63 | 2.67 | 2.38 | 2.67 | 2.67 | 5.53% | 5,789 |
Jul 3, 2024 | 2.63 | 2.63 | 2.53 | 2.53 | 2.53 | -1.17% | 769 |
Jul 2, 2024 | 2.65 | 2.65 | 2.56 | 2.56 | 2.56 | -6.91% | 1,956 |