Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
7.22
+0.12 (1.69%)
Nov 26, 2025, 4:00 PM EST - Market closed
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.26 | 7.40 | 7.10 | 7.22 | 7.22 | 1.69% | 40,756 |
| Nov 25, 2025 | 7.05 | 7.26 | 6.81 | 7.10 | 7.10 | 3.50% | 42,893 |
| Nov 24, 2025 | 7.01 | 7.15 | 6.82 | 6.86 | 6.86 | -2.42% | 49,409 |
| Nov 21, 2025 | 7.06 | 7.15 | 6.69 | 7.03 | 7.03 | -1.68% | 56,420 |
| Nov 20, 2025 | 7.37 | 7.44 | 6.52 | 7.15 | 7.15 | -2.05% | 48,896 |
| Nov 19, 2025 | 7.00 | 7.35 | 7.00 | 7.30 | 7.30 | 6.10% | 69,449 |
| Nov 18, 2025 | 6.58 | 7.20 | 6.53 | 6.88 | 6.88 | 2.53% | 97,350 |
| Nov 17, 2025 | 7.17 | 7.25 | 5.83 | 6.71 | 6.71 | -8.33% | 198,948 |
| Nov 14, 2025 | 6.38 | 7.32 | 6.00 | 7.32 | 7.32 | 14.73% | 149,741 |
| Nov 13, 2025 | 6.34 | 6.61 | 6.04 | 6.38 | 6.38 | -4.63% | 87,863 |
| Nov 12, 2025 | 6.70 | 6.93 | 6.41 | 6.69 | 6.69 | -0.89% | 107,412 |
| Nov 11, 2025 | 6.22 | 6.76 | 6.13 | 6.75 | 6.75 | 8.70% | 104,069 |
| Nov 10, 2025 | 6.01 | 6.89 | 5.81 | 6.21 | 6.21 | 7.44% | 226,346 |
| Nov 7, 2025 | 5.69 | 5.90 | 5.41 | 5.78 | 5.78 | 0.70% | 125,771 |
| Nov 6, 2025 | 5.58 | 5.93 | 5.40 | 5.74 | 5.74 | 1.41% | 89,851 |
| Nov 5, 2025 | 4.90 | 6.36 | 4.90 | 5.66 | 5.66 | 16.94% | 317,863 |
| Nov 4, 2025 | 4.68 | 5.03 | 4.66 | 4.84 | 4.84 | 0.21% | 65,421 |
| Nov 3, 2025 | 4.90 | 4.90 | 4.65 | 4.83 | 4.83 | -1.63% | 45,399 |
| Oct 31, 2025 | 5.08 | 5.08 | 4.70 | 4.91 | 4.91 | -1.01% | 52,365 |
| Oct 30, 2025 | 5.12 | 5.38 | 4.96 | 4.96 | 4.96 | -9.16% | 76,585 |
| Oct 29, 2025 | 5.08 | 5.59 | 4.96 | 5.46 | 5.46 | 9.42% | 77,305 |
| Oct 28, 2025 | 5.29 | 5.49 | 4.88 | 4.99 | 4.99 | -5.31% | 142,389 |
| Oct 27, 2025 | 5.97 | 6.04 | 5.20 | 5.27 | 5.27 | -13.04% | 236,285 |
| Oct 24, 2025 | 6.52 | 6.69 | 5.85 | 6.06 | 6.06 | -14.65% | 235,694 |
| Oct 23, 2025 | 5.97 | 7.10 | 5.06 | 7.10 | 7.10 | 0.71% | 998,725 |
| Oct 22, 2025 | 3.50 | 16.34 | 3.47 | 7.05 | 7.05 | 103.17% | 13,062,672 |
| Oct 21, 2025 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.14% | 12,014 |
| Oct 20, 2025 | 3.42 | 3.50 | 3.40 | 3.48 | 3.48 | 2.21% | 8,257 |
| Oct 17, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 4,908 |
| Oct 16, 2025 | 3.45 | 3.50 | 3.30 | 3.49 | 3.49 | 2.35% | 8,787 |
| Oct 15, 2025 | 3.17 | 3.50 | 3.14 | 3.41 | 3.41 | 3.96% | 25,372 |
| Oct 14, 2025 | 3.32 | 3.32 | 3.19 | 3.28 | 3.28 | -0.61% | 8,258 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.16 | 3.30 | 3.30 | 4.10% | 8,746 |
| Oct 10, 2025 | 3.19 | 3.29 | 3.17 | 3.17 | 3.17 | -1.25% | 11,428 |
| Oct 9, 2025 | 3.10 | 3.25 | 3.09 | 3.21 | 3.21 | -0.31% | 4,163 |
| Oct 8, 2025 | 3.13 | 3.22 | 3.09 | 3.22 | 3.22 | 2.55% | 4,146 |
| Oct 7, 2025 | 3.15 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | 16,965 |
| Oct 6, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 13,725 |
| Oct 3, 2025 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 1.66% | 5,666 |
| Oct 2, 2025 | 3.00 | 3.07 | 2.94 | 3.07 | 3.07 | 3.72% | 14,041 |
| Oct 1, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | -0.70% | 3,400 |
| Sep 30, 2025 | 3.02 | 3.07 | 2.98 | 2.98 | 2.98 | 1.02% | 12,583 |
| Sep 29, 2025 | 3.03 | 3.03 | 2.94 | 2.95 | 2.95 | -1.99% | 7,617 |
| Sep 26, 2025 | 3.00 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 6,843 |
| Sep 25, 2025 | 2.98 | 3.05 | 2.97 | 2.98 | 2.98 | -2.87% | 10,493 |
| Sep 24, 2025 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 0.59% | 5,189 |
| Sep 23, 2025 | 2.99 | 3.05 | 2.96 | 3.05 | 3.05 | 0.99% | 8,312 |
| Sep 22, 2025 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | -1.63% | 6,724 |
| Sep 19, 2025 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 3.02% | 12,650 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | 0.68% | 4,976 |