Armata Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	9.11	9.25	8.30	8.30	8.30	-9.29%	50,777
May 7, 2026	9.17	9.54	8.12	9.15	9.15	0.99%	110,681
May 6, 2026	9.68	9.68	9.00	9.06	9.06	-3.21%	53,469
May 5, 2026	9.99	10.95	9.36	9.36	9.36	-4.97%	87,268
May 4, 2026	8.88	10.85	8.78	9.85	9.85	10.80%	180,093
May 1, 2026	9.96	10.26	8.89	8.89	8.89	-10.92%	56,334
Apr 30, 2026	9.60	10.44	9.43	9.98	9.98	4.50%	58,156
Apr 29, 2026	9.66	10.85	9.17	9.55	9.55	-2.15%	70,096
Apr 28, 2026	11.33	12.18	9.18	9.76	9.76	-11.27%	112,463
Apr 27, 2026	12.57	12.98	9.60	11.00	11.00	-14.86%	192,713
Apr 24, 2026	13.52	13.60	12.87	12.92	12.92	-4.51%	29,577
Apr 23, 2026	13.66	14.24	13.26	13.53	13.53	-2.73%	29,639
Apr 22, 2026	14.98	14.98	13.20	13.91	13.91	-6.01%	63,424
Apr 21, 2026	12.50	14.88	12.50	14.80	14.80	18.40%	140,823
Apr 20, 2026	11.60	12.69	11.29	12.50	12.50	8.70%	82,475
Apr 17, 2026	11.38	11.86	11.22	11.50	11.50	1.05%	35,563
Apr 16, 2026	12.77	12.77	11.34	11.38	11.38	-5.64%	36,204
Apr 15, 2026	12.87	13.18	12.05	12.06	12.06	-6.37%	28,775
Apr 14, 2026	12.10	13.22	11.69	12.88	12.88	10.18%	41,731
Apr 13, 2026	11.01	12.31	11.01	11.69	11.69	5.13%	27,011
Apr 10, 2026	11.39	11.39	10.81	11.12	11.12	-3.56%	17,731
Apr 9, 2026	12.00	12.28	10.66	11.53	11.53	-4.87%	35,133
Apr 8, 2026	12.00	12.52	11.84	12.12	12.12	1.42%	113,425
Apr 7, 2026	10.79	12.00	10.30	11.95	11.95	13.27%	121,076
Apr 6, 2026	10.47	12.12	10.27	10.55	10.55	3.63%	116,652
Apr 2, 2026	10.56	10.73	10.18	10.18	10.18	-3.60%	22,946
Apr 1, 2026	10.25	10.87	10.06	10.56	10.56	3.13%	25,866
Mar 31, 2026	8.69	10.24	8.67	10.24	10.24	19.21%	21,225
Mar 30, 2026	8.37	9.12	8.37	8.59	8.59	2.63%	29,190
Mar 27, 2026	9.09	9.09	8.25	8.37	8.37	-10.48%	27,065
Mar 26, 2026	8.11	9.51	7.70	9.35	9.35	8.59%	48,745
Mar 25, 2026	8.45	9.52	8.31	8.61	8.61	4.87%	35,713
Mar 24, 2026	8.02	8.99	8.00	8.21	8.21	1.48%	18,974
Mar 23, 2026	8.30	8.60	7.53	8.09	8.09	-3.58%	30,444
Mar 20, 2026	8.04	8.41	7.43	8.39	8.39	1.21%	57,404
Mar 19, 2026	8.34	8.63	7.95	8.29	8.29	-2.93%	28,443
Mar 18, 2026	9.65	9.65	8.52	8.54	8.54	-11.13%	30,024
Mar 17, 2026	9.69	10.00	9.58	9.61	9.61	-0.83%	13,982
Mar 16, 2026	10.64	10.64	9.45	9.69	9.69	-8.06%	28,388
Mar 13, 2026	10.70	11.33	10.36	10.54	10.54	-0.85%	13,659
Mar 12, 2026	11.68	11.68	10.26	10.63	10.63	-7.57%	20,926
Mar 11, 2026	11.98	11.98	11.24	11.50	11.50	-3.85%	27,138
Mar 10, 2026	11.79	12.00	11.55	11.96	11.96	3.01%	46,032
Mar 9, 2026	10.52	11.61	10.13	11.61	11.61	9.53%	24,743
Mar 6, 2026	10.81	11.33	9.99	10.60	10.60	-3.28%	37,153
Mar 5, 2026	11.60	11.66	10.78	10.96	10.96	-5.60%	64,115
Mar 4, 2026	11.00	11.75	10.92	11.61	11.61	2.20%	25,564
Mar 3, 2026	11.49	11.49	10.69	11.36	11.36	-0.53%	41,840
Mar 2, 2026	10.88	11.54	9.99	11.42	11.42	6.13%	29,708
Feb 27, 2026	10.85	11.81	10.50	10.76	10.76	-0.65%	33,241