Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
1.580
-0.070 (-4.24%)
At close: Mar 28, 2025, 4:00 PM
1.630
+0.050 (3.16%)
After-hours: Mar 28, 2025, 7:07 PM EST
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 2.01 | 2.06 | 1.95 | 1.95 | 1.95 | -2.01% | 3,808 |
| Feb 11, 2025 | 1.93 | 2.09 | 1.93 | 1.99 | 1.99 | -1.49% | 15,315 |
| Feb 10, 2025 | 2.22 | 2.22 | 2.00 | 2.02 | 2.02 | -2.88% | 4,263 |
| Feb 7, 2025 | 2.12 | 2.12 | 2.00 | 2.08 | 2.08 | 1.96% | 5,987 |
| Feb 6, 2025 | 2.07 | 2.08 | 2.00 | 2.04 | 2.04 | - | 5,875 |
| Feb 5, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 4,382 |
| Feb 4, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.49% | 2,852 |
| Feb 3, 2025 | 2.00 | 2.10 | 1.97 | 2.03 | 2.03 | 1.50% | 8,428 |
| Jan 31, 2025 | 2.09 | 2.12 | 2.00 | 2.00 | 2.00 | -2.44% | 8,243 |
| Jan 30, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.49% | 3,615 |
| Jan 29, 2025 | 2.01 | 2.07 | 2.01 | 2.04 | 2.04 | -2.11% | 2,960 |
| Jan 28, 2025 | 2.07 | 2.13 | 2.07 | 2.08 | 2.08 | 3.17% | 1,114 |
| Jan 27, 2025 | 2.13 | 2.13 | 2.01 | 2.02 | 2.02 | -6.05% | 8,525 |
| Jan 24, 2025 | 2.15 | 2.37 | 2.14 | 2.15 | 2.15 | -1.38% | 4,906 |
| Jan 23, 2025 | 2.15 | 2.34 | 2.15 | 2.18 | 2.18 | -0.46% | 18,909 |
| Jan 22, 2025 | 2.29 | 2.32 | 2.16 | 2.19 | 2.19 | -2.23% | 11,116 |
| Jan 21, 2025 | 2.20 | 2.24 | 2.04 | 2.24 | 2.24 | 8.74% | 24,260 |
| Jan 17, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | 0.98% | 3,744 |
| Jan 16, 2025 | 1.98 | 2.05 | 1.97 | 2.04 | 2.04 | 1.85% | 4,407 |