Armata Pharmaceuticals, Inc. (ARMP)
NYSEAMERICAN: ARMP · Real-Time Price · USD
7.97
-0.15 (-1.85%)
May 29, 2026, 3:06 PM EDT - Market open
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.13 | 8.21 | 8.04 | 8.18 | - | 0.74% | 48,442 |
| May 28, 2026 | 7.93 | 8.46 | 7.63 | 8.12 | 8.12 | 1.88% | 134,997 |
| May 27, 2026 | 8.06 | 8.35 | 7.91 | 7.97 | 7.97 | -2.45% | 66,772 |
| May 26, 2026 | 8.35 | 8.92 | 8.00 | 8.17 | 8.17 | -2.27% | 55,639 |
| May 22, 2026 | 8.35 | 8.50 | 8.10 | 8.36 | 8.36 | 1.58% | 41,796 |
| May 21, 2026 | 8.01 | 8.35 | 7.50 | 8.23 | 8.23 | 1.35% | 44,517 |
| May 20, 2026 | 8.28 | 8.99 | 7.47 | 8.12 | 8.12 | -4.02% | 67,386 |
| May 19, 2026 | 7.52 | 8.89 | 7.00 | 8.46 | 8.46 | 11.32% | 92,569 |
| May 18, 2026 | 8.00 | 8.07 | 7.15 | 7.60 | 7.60 | -5.59% | 158,329 |
| May 15, 2026 | 8.20 | 8.61 | 7.50 | 8.05 | 8.05 | -1.83% | 78,560 |
| May 14, 2026 | 8.70 | 9.00 | 8.09 | 8.20 | 8.20 | -7.03% | 75,725 |
| May 13, 2026 | 8.95 | 9.22 | 8.57 | 8.82 | 8.82 | -2.00% | 27,167 |
| May 12, 2026 | 8.67 | 9.40 | 8.15 | 9.00 | 9.00 | 2.04% | 68,660 |
| May 11, 2026 | 8.40 | 9.14 | 8.17 | 8.82 | 8.82 | 6.27% | 59,763 |
| May 8, 2026 | 9.11 | 9.25 | 8.30 | 8.30 | 8.30 | -9.29% | 50,803 |
| May 7, 2026 | 9.17 | 9.54 | 8.12 | 9.15 | 9.15 | 0.99% | 110,735 |
| May 6, 2026 | 9.68 | 9.68 | 9.00 | 9.06 | 9.06 | -3.21% | 53,479 |
| May 5, 2026 | 9.99 | 10.95 | 9.36 | 9.36 | 9.36 | -4.97% | 87,368 |
| May 4, 2026 | 8.88 | 10.85 | 8.78 | 9.85 | 9.85 | 10.80% | 180,322 |
| May 1, 2026 | 9.96 | 10.26 | 8.89 | 8.89 | 8.89 | -10.92% | 56,700 |
| Apr 30, 2026 | 9.60 | 10.44 | 9.43 | 9.98 | 9.98 | 4.50% | 58,164 |
| Apr 29, 2026 | 9.66 | 10.85 | 9.17 | 9.55 | 9.55 | -2.15% | 70,177 |
| Apr 28, 2026 | 11.33 | 12.18 | 9.18 | 9.76 | 9.76 | -11.27% | 112,598 |
| Apr 27, 2026 | 12.57 | 12.98 | 9.60 | 11.00 | 11.00 | -14.86% | 192,773 |
| Apr 24, 2026 | 13.52 | 13.60 | 12.87 | 12.92 | 12.92 | -4.51% | 53,365 |
| Apr 23, 2026 | 13.66 | 14.24 | 13.26 | 13.53 | 13.53 | -2.73% | 29,650 |
| Apr 22, 2026 | 14.98 | 14.98 | 13.20 | 13.91 | 13.91 | -6.01% | 63,425 |
| Apr 21, 2026 | 12.50 | 14.88 | 12.50 | 14.80 | 14.80 | 18.40% | 141,666 |
| Apr 20, 2026 | 11.60 | 12.69 | 11.29 | 12.50 | 12.50 | 8.70% | 82,495 |
| Apr 17, 2026 | 11.38 | 11.86 | 11.22 | 11.50 | 11.50 | 1.05% | 35,966 |
| 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% | 28,780 |
| Apr 14, 2026 | 12.10 | 13.22 | 11.69 | 12.88 | 12.88 | 10.18% | 41,733 |
| 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% | 17,787 |
| Apr 9, 2026 | 12.00 | 12.28 | 10.66 | 11.53 | 11.53 | -4.87% | 35,315 |
| 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% | 121,111 |
| Apr 6, 2026 | 10.47 | 12.12 | 10.27 | 10.55 | 10.55 | 3.63% | 116,671 |
| Apr 2, 2026 | 10.56 | 10.73 | 10.18 | 10.18 | 10.18 | -3.60% | 22,947 |
| Apr 1, 2026 | 10.25 | 10.87 | 10.06 | 10.56 | 10.56 | 3.13% | 25,916 |
| Mar 31, 2026 | 8.69 | 10.24 | 8.67 | 10.24 | 10.24 | 19.21% | 21,226 |
| Mar 30, 2026 | 8.37 | 9.12 | 8.37 | 8.59 | 8.59 | 2.63% | 29,197 |
| Mar 27, 2026 | 9.09 | 9.09 | 8.25 | 8.37 | 8.37 | -10.48% | 27,100 |
| Mar 26, 2026 | 8.11 | 9.51 | 7.70 | 9.35 | 9.35 | 8.59% | 48,833 |
| Mar 25, 2026 | 8.45 | 9.52 | 8.31 | 8.61 | 8.61 | 4.87% | 35,813 |
| Mar 24, 2026 | 8.02 | 8.99 | 8.00 | 8.21 | 8.21 | 1.48% | 18,975 |
| Mar 23, 2026 | 8.30 | 8.60 | 7.53 | 8.09 | 8.09 | -3.58% | 30,474 |
| 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 |