Armata Pharmaceuticals In... (ARMP)
2.00
0.01 (0.74%)
At close: Mar 03, 2025, 3:59 PM
1.99
-0.50%
After-hours: Mar 03, 2025, 04:00 PM EST
ARMP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.94 | 2.15 | 1.94 | 1.99 | -0.09 | -4.33% | 4,756 |
| Feb 27, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | -0.06 | -2.80% | 7,546 |
| Feb 26, 2025 | 2.03 | 2.17 | 2.03 | 2.14 | -0.03 | -1.38% | 3,309 |
| Feb 25, 2025 | 2.11 | 2.18 | 2.11 | 2.17 | 0.09 | 4.33% | 30,103 |
| Feb 24, 2025 | 2.00 | 2.14 | 2.00 | 2.08 | -0.03 | -1.42% | 12,714 |
| Feb 21, 2025 | 1.90 | 2.30 | 1.90 | 2.11 | 0.10 | 4.98% | 21,418 |
| Feb 20, 2025 | 1.99 | 2.07 | 1.99 | 2.01 | 0.07 | 3.61% | 6,579 |
| Feb 19, 2025 | 1.90 | 2.00 | 1.90 | 1.94 | 0.01 | 0.52% | 7,032 |
| Feb 18, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | -0.02 | -1.03% | 27,829 |
| Feb 14, 2025 | 1.85 | 2.01 | 1.85 | 1.95 | -0.04 | -2.01% | 7,429 |
| Feb 13, 2025 | 1.95 | 2.08 | 1.89 | 1.99 | 0.04 | 2.05% | 13,540 |
| Feb 12, 2025 | 2.01 | 2.06 | 1.95 | 1.95 | -0.04 | -2.01% | 3,808 |
| Feb 11, 2025 | 1.93 | 2.09 | 1.93 | 1.99 | -0.03 | -1.49% | 15,315 |
| Feb 10, 2025 | 2.22 | 2.22 | 2.00 | 2.02 | -0.06 | -2.88% | 4,300 |
| Feb 7, 2025 | 2.12 | 2.12 | 2.00 | 2.08 | 0.04 | 1.96% | 6,131 |
| Feb 6, 2025 | 2.07 | 2.08 | 2.00 | 2.04 | 0.00 | 0.00% | 5,900 |
| Feb 5, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 0.02 | 0.99% | 4,400 |
| Feb 4, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | -0.01 | -0.49% | 2,900 |
| Feb 3, 2025 | 2.00 | 2.10 | 1.97 | 2.03 | 0.03 | 1.50% | 8,428 |
| Jan 31, 2025 | 2.09 | 2.12 | 2.00 | 2.00 | -0.05 | -2.44% | 8,243 |
| Jan 30, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 0.01 | 0.49% | 3,615 |
| Jan 29, 2025 | 2.01 | 2.07 | 2.01 | 2.04 | -0.04 | -1.92% | 2,960 |
| Jan 28, 2025 | 2.07 | 2.13 | 2.07 | 2.08 | 0.06 | 2.97% | 1,114 |
| Jan 27, 2025 | 2.13 | 2.13 | 2.01 | 2.02 | -0.13 | -6.05% | 8,525 |
| Jan 24, 2025 | 2.15 | 2.37 | 2.14 | 2.15 | -0.03 | -1.38% | 4,906 |
| Jan 23, 2025 | 2.15 | 2.34 | 2.15 | 2.18 | -0.01 | -0.46% | 18,909 |
| Jan 22, 2025 | 2.29 | 2.32 | 2.16 | 2.19 | -0.05 | -2.23% | 11,116 |
| Jan 21, 2025 | 2.20 | 2.24 | 2.04 | 2.24 | 0.18 | 8.74% | 24,300 |
| Jan 17, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 0.02 | 0.98% | 3,744 |
| Jan 16, 2025 | 1.98 | 2.05 | 1.97 | 2.04 | 0.04 | 2.00% | 4,407 |
| Jan 15, 2025 | 2.05 | 2.05 | 1.98 | 2.00 | -0.02 | -0.99% | 3,833 |
| Jan 14, 2025 | 1.99 | 2.07 | 1.98 | 2.02 | 0.00 | 0.00% | 2,910 |
| Jan 13, 2025 | 2.05 | 2.09 | 1.96 | 2.02 | -0.07 | -3.35% | 8,200 |
| Jan 10, 2025 | 2.10 | 2.18 | 2.00 | 2.09 | 0.02 | 0.97% | 7,801 |
| Jan 8, 2025 | 2.07 | 2.28 | 2.04 | 2.07 | 0.00 | 0.00% | 71,900 |
| Jan 7, 2025 | 2.06 | 2.09 | 2.04 | 2.07 | -0.02 | -0.96% | 3,400 |
| Jan 6, 2025 | 2.01 | 2.12 | 1.99 | 2.09 | 0.12 | 6.09% | 5,833 |
| Jan 3, 2025 | 1.99 | 1.99 | 1.91 | 1.97 | 0.02 | 1.03% | 5,721 |
| Jan 2, 2025 | 1.89 | 1.99 | 1.86 | 1.95 | 0.10 | 5.41% | 6,400 |
| Dec 31, 2024 | 1.87 | 1.93 | 1.85 | 1.85 | -0.05 | -2.63% | 9,600 |
| Dec 30, 2024 | 2.15 | 2.15 | 1.80 | 1.90 | -0.21 | -9.95% | 31,083 |
| Dec 27, 2024 | 2.22 | 2.22 | 2.00 | 2.11 | 0.09 | 4.46% | 6,030 |
| Dec 26, 2024 | 2.08 | 2.12 | 2.02 | 2.02 | -0.02 | -0.98% | 6,840 |
| Dec 24, 2024 | 2.00 | 2.04 | 1.99 | 2.04 | 0.10 | 5.15% | 4,800 |
| Dec 23, 2024 | 1.88 | 1.98 | 1.85 | 1.94 | -0.01 | -0.51% | 42,738 |
| Dec 20, 2024 | 1.91 | 2.00 | 1.90 | 1.95 | -0.03 | -1.52% | 12,100 |
| Dec 19, 2024 | 1.98 | 1.98 | 1.89 | 1.98 | 0.03 | 1.54% | 20,500 |
| Dec 18, 2024 | 2.00 | 2.03 | 1.95 | 1.95 | -0.05 | -2.50% | 18,700 |
| Dec 17, 2024 | 1.98 | 2.01 | 1.97 | 2.00 | -0.01 | -0.50% | 32,317 |
| Dec 16, 2024 | 2.17 | 2.20 | 2.00 | 2.01 | -0.18 | -8.22% | 18,400 |