Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
1.420
+0.068 (5.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 5.03% | 4,665 |
| Apr 24, 2025 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | 2.42% | 6,556 |
| Apr 23, 2025 | 1.25 | 1.40 | 1.25 | 1.32 | 1.32 | 1.07% | 9,542 |
| Apr 22, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 5.32% | 5,496 |
| Apr 21, 2025 | 1.21 | 1.30 | 1.18 | 1.24 | 1.24 | 0.81% | 9,075 |
| Apr 17, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 4.24% | 7,030 |
| Apr 16, 2025 | 1.15 | 1.23 | 1.11 | 1.18 | 1.18 | 2.61% | 3,311 |
| Apr 15, 2025 | 1.26 | 1.30 | 1.14 | 1.15 | 1.15 | -0.86% | 24,024 |
| Apr 14, 2025 | 1.08 | 1.19 | 0.97 | 1.16 | 1.16 | 20.83% | 20,444 |
| Apr 11, 2025 | 0.91 | 0.99 | 0.90 | 0.96 | 0.96 | 6.19% | 31,389 |
| Apr 10, 2025 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -4.84% | 37,151 |
| Apr 9, 2025 | 1.10 | 1.10 | 0.90 | 0.95 | 0.95 | -14.80% | 105,202 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.10 | 1.12 | 1.12 | -10.80% | 26,417 |
| Apr 7, 2025 | 1.25 | 1.34 | 1.25 | 1.25 | 1.25 | -2.34% | 18,553 |
| Apr 4, 2025 | 1.29 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 9,618 |
| Apr 3, 2025 | 1.20 | 1.34 | 1.15 | 1.32 | 1.32 | 1.54% | 73,974 |
| Apr 2, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -9.72% | 16,976 |
| Apr 1, 2025 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | -1.37% | 4,533 |
| Mar 31, 2025 | 1.60 | 1.67 | 1.34 | 1.46 | 1.46 | -7.59% | 47,296 |
| Mar 28, 2025 | 1.76 | 1.81 | 1.58 | 1.58 | 1.58 | -4.24% | 20,155 |
| Mar 27, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -0.06% | 6,450 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | -1.73% | 9,686 |
| Mar 25, 2025 | 1.86 | 1.88 | 1.63 | 1.68 | 1.68 | -8.70% | 50,660 |
| Mar 24, 2025 | 1.85 | 1.89 | 1.82 | 1.84 | 1.84 | 2.79% | 6,718 |
| Mar 21, 2025 | 1.99 | 2.30 | 1.79 | 1.79 | 1.79 | -10.95% | 86,622 |
| Mar 20, 2025 | 2.01 | 2.15 | 1.99 | 2.01 | 2.01 | 1.01% | 7,788 |
| Mar 19, 2025 | 1.99 | 2.06 | 1.98 | 1.99 | 1.99 | -2.93% | 8,496 |
| Mar 18, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.49% | 4,411 |
| Mar 17, 2025 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 4.62% | 8,996 |
| Mar 14, 2025 | 1.97 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 1,698 |
| Mar 13, 2025 | 1.89 | 1.98 | 1.89 | 1.97 | 1.97 | 4.23% | 5,002 |
| Mar 12, 2025 | 1.91 | 2.00 | 1.89 | 1.89 | 1.89 | 1.07% | 18,910 |
| Mar 11, 2025 | 1.99 | 2.04 | 1.81 | 1.87 | 1.87 | -6.50% | 16,738 |
| Mar 10, 2025 | 2.00 | 2.09 | 2.00 | 2.00 | 2.00 | -1.14% | 8,919 |
| Mar 7, 2025 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -3.67% | 10,340 |
| Mar 6, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 4,718 |
| Mar 5, 2025 | 2.14 | 2.16 | 2.00 | 2.02 | 2.02 | -1.94% | 8,286 |
| Mar 4, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | 3.52% | 12,659 |
| Mar 3, 2025 | 2.15 | 2.15 | 1.99 | 1.99 | 1.99 | 0.25% | 7,040 |
| Feb 28, 2025 | 1.94 | 2.15 | 1.94 | 1.99 | 1.99 | -4.57% | 4,756 |
| Feb 27, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -2.80% | 7,546 |
| Feb 26, 2025 | 2.03 | 2.17 | 2.03 | 2.14 | 2.14 | -1.38% | 3,309 |
| Feb 25, 2025 | 2.11 | 2.18 | 2.11 | 2.17 | 2.17 | 4.33% | 30,103 |
| Feb 24, 2025 | 2.00 | 2.14 | 2.00 | 2.08 | 2.08 | -1.19% | 12,714 |
| Feb 21, 2025 | 1.90 | 2.30 | 1.90 | 2.11 | 2.11 | 4.73% | 21,418 |
| Feb 20, 2025 | 1.99 | 2.07 | 1.99 | 2.01 | 2.01 | 3.61% | 6,579 |
| Feb 19, 2025 | 1.90 | 2.00 | 1.90 | 1.94 | 1.94 | 0.52% | 7,032 |
| Feb 18, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | -1.03% | 27,829 |
| Feb 14, 2025 | 1.85 | 2.01 | 1.85 | 1.95 | 1.95 | -2.01% | 7,429 |
| Feb 13, 2025 | 1.95 | 2.08 | 1.89 | 1.99 | 1.99 | 2.05% | 13,540 |