Armata Pharmaceuticals In... (ARMP)
0.96
0.06 (6.19%)
At close: Apr 11, 2025, 3:59 PM
0.96
0.00%
After-hours: Apr 11, 2025, 04:05 PM EDT
Armata Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.91 | 0.91 | 0.99 | 0.99 | 0.90 | 0.90 | 0.96 | 0.96 | 6.67% | 31,389 |
| Apr 10, 2025 | 0.97 | 0.97 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 37,200 |
| Apr 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.90 | 0.90 | 0.95 | 0.95 | -15.18% | 105,202 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.10 | 1.10 | 1.12 | 1.12 | -10.40% | 26,417 |
| Apr 7, 2025 | 1.25 | 1.25 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 18,600 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.35 | 1.35 | 1.27 | 1.27 | 1.28 | 1.28 | -3.03% | 9,618 |
| Apr 3, 2025 | 1.20 | 1.20 | 1.34 | 1.34 | 1.15 | 1.15 | 1.32 | 1.32 | 1.54% | 74,000 |
| Apr 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 17,000 |
| Apr 1, 2025 | 1.42 | 1.42 | 1.44 | 1.44 | 1.38 | 1.38 | 1.44 | 1.44 | -1.37% | 4,533 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.67 | 1.67 | 1.34 | 1.34 | 1.46 | 1.46 | -7.59% | 47,300 |
| Mar 28, 2025 | 1.76 | 1.76 | 1.81 | 1.81 | 1.58 | 1.58 | 1.58 | 1.58 | -4.24% | 20,155 |
| Mar 27, 2025 | 1.65 | 1.65 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00% | 6,500 |
| Mar 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 9,700 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.88 | 1.88 | 1.63 | 1.63 | 1.68 | 1.68 | -8.70% | 50,700 |
| Mar 24, 2025 | 1.85 | 1.85 | 1.89 | 1.89 | 1.82 | 1.82 | 1.84 | 1.84 | 2.79% | 6,718 |
| Mar 21, 2025 | 1.99 | 1.99 | 2.30 | 2.30 | 1.79 | 1.79 | 1.79 | 1.79 | -10.95% | 86,622 |
| Mar 20, 2025 | 2.01 | 2.01 | 2.15 | 2.15 | 1.99 | 1.99 | 2.01 | 2.01 | 1.01% | 7,800 |
| Mar 19, 2025 | 1.99 | 1.99 | 2.06 | 2.06 | 1.98 | 1.98 | 1.99 | 1.99 | -2.93% | 8,500 |
| Mar 18, 2025 | 2.00 | 2.00 | 2.05 | 2.05 | 2.00 | 2.00 | 2.05 | 2.05 | 0.49% | 4,411 |
| Mar 17, 2025 | 1.95 | 1.95 | 2.05 | 2.05 | 1.95 | 1.95 | 2.04 | 2.04 | 4.62% | 9,000 |
| Mar 14, 2025 | 1.97 | 1.97 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 1,700 |
| Mar 13, 2025 | 1.89 | 1.89 | 1.98 | 1.98 | 1.89 | 1.89 | 1.97 | 1.97 | 4.23% | 5,002 |
| Mar 12, 2025 | 1.91 | 1.91 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 18,910 |
| Mar 11, 2025 | 1.99 | 1.99 | 2.04 | 2.04 | 1.81 | 1.81 | 1.87 | 1.87 | -6.50% | 16,738 |
| Mar 10, 2025 | 2.00 | 2.00 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 8,920 |
| Mar 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 10,340 |
| Mar 6, 2025 | 2.02 | 2.02 | 2.10 | 2.10 | 2.02 | 2.02 | 2.10 | 2.10 | 3.96% | 4,718 |
| Mar 5, 2025 | 2.14 | 2.14 | 2.16 | 2.16 | 2.00 | 2.00 | 2.02 | 2.02 | -1.94% | 8,300 |
| Mar 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | 2.06 | 2.06 | 3.52% | 12,700 |
| Mar 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 7,040 |
| Feb 28, 2025 | 1.94 | 1.94 | 2.15 | 2.15 | 1.94 | 1.94 | 1.99 | 1.99 | -4.33% | 4,800 |
| Feb 27, 2025 | 2.08 | 2.08 | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 7,546 |
| Feb 26, 2025 | 2.03 | 2.03 | 2.17 | 2.17 | 2.03 | 2.03 | 2.14 | 2.14 | -1.38% | 3,309 |
| Feb 25, 2025 | 2.11 | 2.11 | 2.18 | 2.18 | 2.11 | 2.11 | 2.17 | 2.17 | 4.33% | 30,103 |
| Feb 24, 2025 | 2.00 | 2.00 | 2.14 | 2.14 | 2.00 | 2.00 | 2.08 | 2.08 | -1.42% | 12,714 |
| Feb 21, 2025 | 1.90 | 1.90 | 2.30 | 2.30 | 1.90 | 1.90 | 2.11 | 2.11 | 4.98% | 21,418 |
| Feb 20, 2025 | 1.99 | 1.99 | 2.07 | 2.07 | 1.99 | 1.99 | 2.01 | 2.01 | 3.61% | 6,579 |
| Feb 19, 2025 | 1.90 | 1.90 | 2.00 | 2.00 | 1.90 | 1.90 | 1.94 | 1.94 | 0.52% | 7,032 |
| Feb 18, 2025 | 1.97 | 1.97 | 1.98 | 1.98 | 1.89 | 1.89 | 1.93 | 1.93 | -1.03% | 27,829 |
| Feb 14, 2025 | 1.85 | 1.85 | 2.01 | 2.01 | 1.85 | 1.85 | 1.95 | 1.95 | -2.01% | 7,429 |
| Feb 13, 2025 | 1.95 | 1.95 | 2.08 | 2.08 | 1.89 | 1.89 | 1.99 | 1.99 | 2.05% | 13,540 |
| Feb 12, 2025 | 2.01 | 2.01 | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 3,808 |
| Feb 11, 2025 | 1.93 | 1.93 | 2.09 | 2.09 | 1.93 | 1.93 | 1.99 | 1.99 | -1.49% | 15,315 |
| Feb 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.00 | 2.00 | 2.02 | 2.02 | -2.88% | 4,300 |
| Feb 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.00 | 2.00 | 2.08 | 2.08 | 1.96% | 6,131 |
| Feb 6, 2025 | 2.07 | 2.07 | 2.08 | 2.08 | 2.00 | 2.00 | 2.04 | 2.04 | 0.00% | 5,900 |
| Feb 5, 2025 | 2.05 | 2.05 | 2.06 | 2.06 | 2.02 | 2.02 | 2.04 | 2.04 | 0.99% | 4,400 |
| Feb 4, 2025 | 2.00 | 2.00 | 2.04 | 2.04 | 2.00 | 2.00 | 2.02 | 2.02 | -0.49% | 2,900 |
| Feb 3, 2025 | 2.00 | 2.00 | 2.10 | 2.10 | 1.97 | 1.97 | 2.03 | 2.03 | 1.50% | 8,428 |
| Jan 31, 2025 | 2.09 | 2.09 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 8,243 |