Armata Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	2.35	2.46	2.35	2.38	2.38	-0.42%	4,715
Jul 25, 2025	2.35	2.56	2.35	2.39	2.39	-3.82%	5,235
Jul 24, 2025	2.53	2.61	2.36	2.49	2.49	3.54%	8,944
Jul 23, 2025	2.32	2.44	2.32	2.40	2.40	2.13%	4,468
Jul 22, 2025	2.40	2.43	2.32	2.35	2.35	-1.26%	18,113
Jul 21, 2025	2.39	2.46	2.34	2.38	2.38	-0.83%	10,648
Jul 18, 2025	2.42	2.46	2.37	2.40	2.40	-0.83%	6,844
Jul 17, 2025	2.37	2.56	2.36	2.42	2.42	2.54%	31,040
Jul 16, 2025	2.43	2.45	2.31	2.36	2.36	-4.07%	18,050
Jul 15, 2025	2.43	2.50	2.24	2.46	2.46	7.42%	41,396
Jul 14, 2025	2.14	2.33	2.14	2.29	2.29	3.15%	12,087
Jul 11, 2025	2.29	2.29	2.22	2.22	2.22	-2.20%	3,697
Jul 10, 2025	2.22	2.27	2.15	2.27	2.27	2.25%	9,670
Jul 9, 2025	2.23	2.23	2.03	2.22	2.22	2.30%	9,413
Jul 8, 2025	1.93	2.23	1.93	2.17	2.17	6.37%	17,529
Jul 7, 2025	2.17	2.19	2.04	2.04	2.04	-5.99%	19,702
Jul 3, 2025	1.98	2.24	1.94	2.17	2.17	11.86%	43,768
Jul 2, 2025	1.91	1.99	1.91	1.94	1.94	2.65%	2,881
Jul 1, 2025	1.86	1.98	1.85	1.89	1.89	-0.53%	9,774
Jun 30, 2025	1.96	1.99	1.90	1.90	1.90	-5.00%	14,995
Jun 27, 2025	1.97	2.00	1.87	2.00	2.00	4.71%	18,785
Jun 26, 2025	1.93	2.00	1.91	1.91	1.91	-4.02%	15,528
Jun 25, 2025	1.85	2.00	1.85	1.99	1.99	5.85%	31,794
Jun 24, 2025	1.84	1.99	1.81	1.88	1.88	2.17%	26,371