Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
2.250
-0.120 (-5.06%)
At close: May 20, 2025, 4:00 PM
2.160
-0.090 (-4.00%)
Pre-market: May 21, 2025, 4:00 AM EDT
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 2.70 | 2.72 | 2.10 | 2.25 | 2.25 | -5.06% | 745,756 |
| May 19, 2025 | 1.17 | 2.69 | 1.17 | 2.37 | 2.37 | 75.56% | 11,027,603 |
| May 16, 2025 | 1.38 | 1.43 | 1.32 | 1.35 | 1.35 | -3.57% | 4,814 |
| May 15, 2025 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 3,103 |
| May 14, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | 1,748 |
| May 13, 2025 | 1.29 | 1.49 | 1.29 | 1.42 | 1.42 | 9.23% | 3,598 |
| May 12, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | 0.78% | 6,279 |
| May 9, 2025 | 1.44 | 1.44 | 1.28 | 1.29 | 1.29 | -5.15% | 15,202 |
| May 8, 2025 | 1.29 | 1.42 | 1.29 | 1.36 | 1.36 | -0.73% | 9,461 |
| May 7, 2025 | 1.70 | 1.70 | 1.36 | 1.37 | 1.37 | -0.72% | 10,447 |
| May 6, 2025 | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -9.80% | 5,680 |
| May 5, 2025 | 1.48 | 1.69 | 1.38 | 1.53 | 1.53 | 6.47% | 49,473 |
| May 2, 2025 | 1.36 | 1.48 | 1.36 | 1.44 | 1.44 | 6.84% | 15,068 |
| May 1, 2025 | 1.63 | 1.63 | 1.29 | 1.35 | 1.35 | -15.41% | 13,345 |
| Apr 30, 2025 | 1.58 | 1.69 | 1.56 | 1.59 | 1.59 | 3.92% | 32,874 |
| Apr 29, 2025 | 1.32 | 1.60 | 1.32 | 1.53 | 1.53 | 8.51% | 9,166 |
| Apr 28, 2025 | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | -0.70% | 4,005 |
| Apr 25, 2025 | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 5.03% | 4,666 |
| 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 |