Armata Pharmaceuticals, Inc. ARMP
AMEX · United States · Health Technology
$3.52+0.21 (+6.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.52 | +6.34% | $3.40 | $3.55 | $3.32 | 124.50K |
| 2026-10-01 | $3.31 | -9.81% | $3.67 | $3.78 | $3.28 | 76.40K |
| 2026-09-30 | $3.67 | +2.23% | $3.57 | $3.74 | $3.53 | 127.00K |
| 2026-09-29 | $3.59 | -5.03% | $3.74 | $3.74 | $3.52 | 91.80K |
| 2026-09-28 | $3.78 | +1.07% | $3.66 | $3.85 | $3.55 | 85.70K |
| 2026-09-25 | $3.74 | +3.31% | $3.60 | $3.81 | $3.56 | 100.80K |
| 2026-09-24 | $3.62 | -0.55% | $3.70 | $3.83 | $3.53 | 144.40K |
| 2026-09-23 | $3.64 | -13.33% | $4.20 | $4.30 | $3.60 | 286.90K |
| 2026-09-22 | $4.20 | -1.41% | $4.27 | $4.56 | $4.14 | 128.30K |
| 2026-09-21 | $4.26 | +1.91% | $4.24 | $4.36 | $4.10 | 82.90K |
| 2026-09-18 | $4.18 | +1.95% | $4.07 | $4.40 | $4.00 | 160.60K |
| 2026-09-17 | $4.10 | +0.74% | $4.32 | $4.32 | $4.09 | 253.30K |
| 2026-09-16 | $4.07 | -7.50% | $4.40 | $4.44 | $3.99 | 307.10K |
| 2026-09-15 | $4.40 | -20.72% | $5.24 | $5.35 | $4.23 | 646.20K |
| 2026-09-14 | $5.55 | +3.16% | $6.17 | $6.64 | $4.73 | 4.74M |
| 2026-09-11 | $5.38 | +2.87% | $5.30 | $5.55 | $5.26 | 43.60K |
| 2026-09-10 | $5.23 | -3.33% | $5.39 | $5.74 | $5.12 | 115.40K |
| 2026-09-09 | $5.41 | -7.04% | $5.76 | $5.79 | $5.40 | 17.90K |
| 2026-09-08 | $5.82 | -0.34% | $5.76 | $5.88 | $5.59 | 47.40K |
| 2026-09-04 | $5.84 | +5.80% | $5.49 | $5.87 | $5.48 | 48.00K |
| 2026-09-03 | $5.52 | -0.18% | $5.53 | $5.62 | $5.20 | 49.30K |
| 2026-09-02 | $5.53 | +4.73% | $5.36 | $5.62 | $5.27 | 70.10K |
| 2026-09-01 | $5.28 | -4.17% | $5.51 | $5.68 | $5.19 | 46.50K |
| 2026-08-31 | $5.51 | +2.61% | $5.35 | $5.52 | $5.18 | 51.50K |
| 2026-08-28 | $5.37 | -1.10% | $5.37 | $5.45 | $4.99 | 49.70K |
| 2026-08-27 | $5.43 | -0.37% | $5.42 | $5.47 | $4.73 | 270.50K |
| 2026-08-26 | $5.45 | -1.98% | $5.59 | $5.59 | $5.30 | 62.20K |
| 2026-08-25 | $5.56 | +7.54% | $5.23 | $5.70 | $5.23 | 94.00K |
| 2026-08-24 | $5.17 | +1.37% | $5.10 | $5.26 | $4.86 | 67.70K |
| 2026-08-21 | $5.10 | +15.38% | $4.42 | $5.10 | $4.42 | 111.50K |
| 2026-08-20 | $4.42 | -12.82% | $4.98 | $5.17 | $4.12 | 222.10K |
| 2026-08-19 | $5.07 | +11.18% | $4.61 | $5.10 | $4.61 | 104.70K |
| 2026-08-18 | $4.56 | +1.79% | $4.44 | $4.67 | $4.44 | 36.00K |
| 2026-08-17 | $4.48 | -1.75% | $4.54 | $4.65 | $4.27 | 51.10K |
| 2026-08-14 | $4.56 | -5.39% | $4.79 | $4.93 | $4.40 | 110.60K |
| 2026-08-13 | $4.82 | +11.83% | $4.32 | $5.04 | $4.32 | 169.00K |
| 2026-08-12 | $4.31 | +1.41% | $4.26 | $4.42 | $3.96 | 126.50K |
| 2026-08-11 | $4.25 | -7.61% | $4.60 | $4.86 | $4.14 | 231.10K |
| 2026-08-10 | $4.60 | -2.34% | $4.92 | $4.92 | $4.52 | 81.60K |
| 2026-08-07 | $4.71 | +0.21% | $4.70 | $4.88 | $4.62 | 37.50K |
| 2026-08-06 | $4.70 | 0.00% | $4.67 | $4.78 | $4.60 | 103.90K |
| 2026-08-05 | $4.70 | +0.43% | $4.69 | $4.75 | $4.51 | 103.80K |
| 2026-08-04 | $4.68 | -7.33% | $5.09 | $5.70 | $4.64 | 276.20K |
| 2026-08-03 | $5.05 | +11.23% | $4.54 | $5.14 | $4.54 | 59.90K |
| 2026-07-31 | $4.54 | -5.02% | $4.76 | $4.84 | $4.52 | 30.80K |
| 2026-07-30 | $4.78 | +4.60% | $4.62 | $4.99 | $4.45 | 64.10K |
| 2026-07-29 | $4.57 | -3.38% | $4.70 | $4.96 | $4.56 | 97.50K |
| 2026-07-28 | $4.73 | -8.16% | $5.15 | $5.15 | $4.61 | 59.10K |
| 2026-07-27 | $5.15 | +10.52% | $4.66 | $5.22 | $4.36 | 96.00K |
| 2026-07-24 | $4.66 | -10.73% | $5.28 | $5.29 | $4.65 | 63.40K |
| 2026-07-23 | $5.22 | -0.38% | $5.19 | $5.50 | $5.17 | 102.20K |
| 2026-07-22 | $5.24 | +1.55% | $5.09 | $5.35 | $4.88 | 127.60K |
| 2026-07-21 | $5.16 | +1.98% | $4.86 | $5.25 | $4.62 | 270.00K |
| 2026-07-20 | $5.06 | +12.20% | $4.58 | $5.40 | $4.58 | 537.80K |
| 2026-07-17 | $4.51 | +19.95% | $3.81 | $4.55 | $3.80 | 270.90K |
| 2026-07-16 | $3.76 | -5.76% | $4.03 | $4.15 | $3.48 | 342.70K |
| 2026-07-15 | $3.99 | +1.79% | $3.97 | $4.09 | $3.86 | 139.80K |
| 2026-07-14 | $3.92 | -1.26% | $4.05 | $4.16 | $3.86 | 149.00K |
| 2026-07-13 | $3.97 | -6.81% | $4.29 | $4.30 | $3.90 | 160.80K |
| 2026-07-10 | $4.26 | -11.80% | $4.80 | $4.92 | $4.16 | 244.60K |
| 2026-07-09 | $4.83 | -5.29% | $5.05 | $5.24 | $4.79 | 249.70K |
| 2026-07-08 | $5.10 | -3.95% | $5.38 | $5.45 | $5.01 | 139.50K |
| 2026-07-07 | $5.31 | -2.39% | $5.46 | $5.73 | $5.29 | 132.80K |
| 2026-07-06 | $5.44 | -7.64% | $5.89 | $6.22 | $5.41 | 150.00K |
| 2026-07-02 | $5.89 | +0.17% | $5.90 | $6.24 | $5.70 | 118.40K |
| 2026-07-01 | $5.88 | -9.26% | $6.53 | $6.53 | $5.84 | 62.30K |
| 2026-06-30 | $6.48 | +0.31% | $6.43 | $6.67 | $6.35 | 73.70K |
| 2026-06-29 | $6.46 | -12.70% | $7.33 | $7.33 | $6.15 | 234.50K |
| 2026-06-26 | $7.40 | +13.85% | $6.57 | $7.63 | $6.57 | 1.56M |
| 2026-06-25 | $6.50 | -11.56% | $7.35 | $7.53 | $6.50 | 420.10K |
| 2026-06-24 | $7.35 | +4.85% | $6.90 | $7.40 | $6.51 | 356.10K |
| 2026-06-23 | $7.01 | +2.04% | $7.25 | $7.35 | $6.38 | 141.10K |
| 2026-06-22 | $6.87 | -2.97% | $7.20 | $7.20 | $6.87 | 34.20K |
| 2026-06-18 | $7.08 | +0.28% | $7.12 | $7.20 | $6.88 | 21.30K |
| 2026-06-17 | $7.06 | +3.98% | $6.91 | $7.15 | $6.76 | 33.70K |
| 2026-06-16 | $6.79 | -1.74% | $6.95 | $7.07 | $6.37 | 152.40K |
| 2026-06-15 | $6.91 | -8.84% | $7.48 | $7.64 | $6.90 | 41.70K |
| 2026-06-12 | $7.58 | +1.47% | $7.33 | $7.99 | $7.06 | 77.90K |
| 2026-06-11 | $7.47 | -1.19% | $7.50 | $8.05 | $7.23 | 66.50K |
| 2026-06-10 | $7.56 | -2.83% | $7.95 | $7.95 | $7.37 | 29.60K |
| 2026-06-09 | $7.78 | +2.77% | $7.66 | $8.00 | $6.71 | 123.80K |
| 2026-06-08 | $7.57 | +0.93% | $7.50 | $7.73 | $7.20 | 24.60K |
| 2026-06-05 | $7.50 | -2.47% | $7.73 | $7.94 | $7.15 | 36.80K |
| 2026-06-04 | $7.69 | +1.32% | $7.64 | $8.12 | $7.60 | 32.50K |
| 2026-06-03 | $7.59 | -4.17% | $7.90 | $7.93 | $7.49 | 31.40K |
| 2026-06-02 | $7.92 | +1.54% | $7.85 | $8.15 | $7.78 | 37.00K |
| 2026-06-01 | $7.80 | -4.53% | $8.17 | $8.34 | $7.66 | 87.10K |
| 2026-05-29 | $8.17 | +0.62% | $8.13 | $8.40 | $7.97 | 96.40K |
| 2026-05-28 | $8.12 | +1.88% | $7.93 | $8.46 | $7.63 | 135.10K |
| 2026-05-27 | $7.97 | -2.45% | $8.06 | $8.35 | $7.91 | 66.80K |