Skip to main content
Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
1.900
-0.080 (-4.04%)
At close: Dec 20, 2024, 9:51 AM
1.950
+0.050 (2.63%)
After-hours: Dec 20, 2024, 4:00 PM EST

Armata Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.202.292.192.292.293.62%1,092
Sep 25, 20242.242.302.212.212.21-3,996
Sep 24, 20242.322.332.212.212.21-6.36%2,970
Sep 23, 20242.402.402.262.362.36-1.67%3,146
Sep 20, 20242.262.402.242.402.407.62%10,686
Sep 19, 20242.192.262.192.232.236.19%2,588
Sep 18, 20242.252.302.102.102.10-7.08%5,822
Sep 17, 20242.302.452.262.262.263.67%15,428
Sep 16, 20242.252.252.122.182.18-4.18%11,128
Sep 13, 20242.212.282.202.282.283.41%3,625
Sep 12, 20242.432.502.202.202.20-3.51%15,607
Sep 11, 20242.392.392.282.282.28-5.00%3,108
Sep 10, 20242.402.452.402.402.404.35%1,636
Sep 9, 20242.342.342.192.302.30-1.29%8,402
Sep 6, 20242.402.402.272.332.33-2.92%2,467
Sep 5, 20242.462.512.402.402.40-3.03%5,223
Sep 4, 20242.402.482.402.482.483.13%1,400
Sep 3, 20242.502.502.402.402.40-2.04%4,042
Aug 30, 20242.552.552.452.452.45-0.81%2,852
Aug 29, 20242.402.472.402.472.472.92%533
Aug 28, 20242.552.552.402.402.40-0.21%1,947
Aug 27, 20242.452.622.412.412.41-2.63%9,774
Aug 26, 20242.602.672.402.472.47-1.98%10,525
Aug 23, 20242.352.612.262.522.5214.03%9,638
Aug 22, 20242.292.302.212.212.21-3.28%12,336
Aug 21, 20242.302.472.242.292.29-3.59%9,619
Aug 20, 20242.452.452.302.372.371.28%7,695
Aug 19, 20242.342.452.322.342.343.08%23,925
Aug 16, 20242.562.612.132.272.27-6.97%55,236
Aug 15, 20242.422.542.422.442.440.83%2,507
Aug 14, 20242.642.642.422.422.42-10.70%15,953
Aug 13, 20242.512.782.512.712.716.27%9,768
Aug 12, 20242.652.682.502.552.55-3.04%2,792
Aug 9, 20242.632.632.632.632.632.73%191
Aug 8, 20242.562.602.562.562.560.59%2,066
Aug 7, 20242.562.592.482.552.554.30%10,108
Aug 6, 20242.272.492.262.442.445.63%11,418
Aug 5, 20242.602.602.312.312.31-11.49%19,345
Aug 2, 20242.692.702.602.612.61-4.40%4,644
Aug 1, 20242.852.852.732.732.73-2.85%1,602