Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
1.990
+0.110 (5.85%)
Jun 25, 2025, 4:00 PM - Market closed
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1.82 | 2.00 | 1.81 | 1.84 | 1.84 | -4.66% | 20,720 |
| Jun 20, 2025 | 1.86 | 1.95 | 1.85 | 1.93 | 1.93 | 1.05% | 23,983 |
| Jun 18, 2025 | 1.75 | 1.97 | 1.75 | 1.91 | 1.91 | 2.69% | 7,327 |
| Jun 17, 2025 | 1.79 | 2.00 | 1.75 | 1.86 | 1.86 | 1.09% | 18,010 |
| Jun 16, 2025 | 1.88 | 1.90 | 1.74 | 1.84 | 1.84 | -1.60% | 42,619 |
| Jun 13, 2025 | 1.98 | 1.99 | 1.87 | 1.87 | 1.87 | -6.97% | 17,451 |
| Jun 12, 2025 | 2.05 | 2.12 | 1.93 | 2.01 | 2.01 | -0.99% | 14,989 |
| Jun 11, 2025 | 2.08 | 2.08 | 1.96 | 2.03 | 2.03 | -0.49% | 30,566 |
| Jun 10, 2025 | 1.91 | 2.11 | 1.91 | 2.04 | 2.04 | 4.08% | 16,851 |
| Jun 9, 2025 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -1.01% | 49,696 |
| Jun 6, 2025 | 1.91 | 2.04 | 1.91 | 1.98 | 1.98 | 1.02% | 7,298 |
| Jun 5, 2025 | 1.93 | 2.00 | 1.91 | 1.96 | 1.96 | -0.76% | 26,313 |
| Jun 4, 2025 | 2.00 | 2.09 | 1.92 | 1.98 | 1.98 | 2.33% | 15,086 |
| Jun 3, 2025 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 17,001 |
| Jun 2, 2025 | 1.91 | 2.13 | 1.91 | 1.94 | 1.94 | -0.51% | 15,747 |
| May 30, 2025 | 2.10 | 2.11 | 1.90 | 1.95 | 1.95 | -10.14% | 45,943 |
| May 29, 2025 | 2.12 | 2.20 | 1.98 | 2.17 | 2.17 | 4.33% | 39,831 |
| May 28, 2025 | 1.99 | 2.15 | 1.94 | 2.08 | 2.08 | 4.00% | 42,053 |
| May 27, 2025 | 1.95 | 2.06 | 1.85 | 2.00 | 2.00 | 5.82% | 63,197 |
| May 23, 2025 | 1.81 | 2.19 | 1.81 | 1.89 | 1.89 | 1.07% | 84,416 |
| May 22, 2025 | 2.04 | 2.13 | 1.74 | 1.87 | 1.87 | -10.95% | 148,982 |
| May 21, 2025 | 2.25 | 2.31 | 2.05 | 2.10 | 2.10 | -6.67% | 160,364 |
| 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 |