Armata Pharmaceuticals, Inc. Common Stock (ARMP)
3.6600
+0.1400 (3.98%)
NYSE · Last Trade: Oct 5th, 11:59 PM EDT
Historical Prices For Armata Pharmaceuticals, Inc. Common Stock (ARMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/05/2026 | 3.54 | 3.68 | 3.51 | 3.66 | 56,676 | 3.66 |
| 10/02/2026 | 3.40 | 3.55 | 3.32 | 3.52 | 124,481 | 3.52 |
| 10/01/2026 | 3.67 | 3.78 | 3.28 | 3.31 | 76,455 | 3.31 |
| 9/30/2026 | 3.57 | 3.74 | 3.53 | 3.67 | 127,033 | 3.67 |
| 9/29/2026 | 3.74 | 3.74 | 3.52 | 3.59 | 91,772 | 3.59 |
| 9/28/2026 | 3.66 | 3.85 | 3.55 | 3.78 | 85,791 | 3.78 |
| 9/25/2026 | 3.60 | 3.81 | 3.56 | 3.74 | 100,794 | 3.74 |
| 9/24/2026 | 3.70 | 3.83 | 3.52 | 3.62 | 144,418 | 3.62 |
| 9/23/2026 | 4.20 | 4.30 | 3.60 | 3.64 | 287,058 | 3.64 |
| 9/22/2026 | 4.27 | 4.56 | 4.14 | 4.20 | 128,344 | 4.20 |
| 9/21/2026 | 4.24 | 4.36 | 4.10 | 4.26 | 82,897 | 4.26 |
| 9/18/2026 | 4.07 | 4.40 | 4.00 | 4.18 | 160,608 | 4.18 |
| 9/17/2026 | 4.32 | 4.32 | 4.09 | 4.10 | 253,469 | 4.10 |
| 9/16/2026 | 4.40 | 4.44 | 3.98 | 4.07 | 307,330 | 4.07 |
| 9/15/2026 | 5.24 | 5.35 | 4.23 | 4.40 | 649,273 | 4.40 |
| 9/14/2026 | 6.17 | 6.64 | 4.73 | 5.55 | 4,733,629 | 5.55 |
| 9/11/2026 | 5.30 | 5.55 | 5.26 | 5.38 | 43,627 | 5.38 |
| 9/10/2026 | 5.39 | 5.74 | 5.12 | 5.23 | 115,379 | 5.23 |
| 9/09/2026 | 5.76 | 5.79 | 5.40 | 5.41 | 17,886 | 5.41 |
| 9/08/2026 | 5.76 | 5.88 | 5.59 | 5.82 | 47,375 | 5.82 |
| 9/04/2026 | 5.49 | 5.87 | 5.48 | 5.84 | 48,032 | 5.84 |
| 9/03/2026 | 5.53 | 5.62 | 5.20 | 5.52 | 49,341 | 5.52 |
| 9/02/2026 | 5.36 | 5.62 | 5.27 | 5.53 | 70,063 | 5.53 |
| 9/01/2026 | 5.51 | 5.68 | 5.19 | 5.28 | 46,464 | 5.28 |
| 8/31/2026 | 5.35 | 5.52 | 5.18 | 5.51 | 51,488 | 5.51 |
| 8/28/2026 | 5.37 | 5.45 | 4.99 | 5.37 | 49,709 | 5.37 |
| 8/27/2026 | 5.42 | 5.47 | 4.73 | 5.43 | 270,464 | 5.43 |
| 8/26/2026 | 5.59 | 5.59 | 5.30 | 5.45 | 62,214 | 5.45 |
| 8/25/2026 | 5.23 | 5.70 | 5.23 | 5.56 | 94,290 | 5.56 |
| 8/24/2026 | 5.10 | 5.26 | 4.86 | 5.17 | 67,746 | 5.17 |
| 8/21/2026 | 4.42 | 5.10 | 4.42 | 5.10 | 111,491 | 5.10 |
| 8/20/2026 | 4.98 | 5.17 | 4.12 | 4.42 | 222,158 | 4.42 |
| 8/19/2026 | 4.61 | 5.10 | 4.61 | 5.07 | 104,716 | 5.07 |
| 8/18/2026 | 4.44 | 4.67 | 4.44 | 4.56 | 35,953 | 4.56 |
| 8/17/2026 | 4.54 | 4.65 | 4.27 | 4.48 | 51,097 | 4.48 |
| 8/14/2026 | 4.79 | 4.93 | 4.40 | 4.56 | 110,612 | 4.56 |
| 8/13/2026 | 4.32 | 5.04 | 4.32 | 4.82 | 169,020 | 4.82 |
| 8/12/2026 | 4.26 | 4.42 | 3.96 | 4.31 | 126,490 | 4.31 |
| 8/11/2026 | 4.60 | 4.86 | 4.14 | 4.25 | 231,069 | 4.25 |
| 8/10/2026 | 4.92 | 4.92 | 4.52 | 4.60 | 81,561 | 4.60 |
| 8/07/2026 | 4.70 | 4.88 | 4.62 | 4.71 | 37,502 | 4.71 |
| 8/06/2026 | 4.67 | 4.78 | 4.60 | 4.70 | 103,857 | 4.70 |
| 8/05/2026 | 4.69 | 4.75 | 4.51 | 4.70 | 103,847 | 4.70 |
| 8/04/2026 | 5.09 | 5.70 | 4.64 | 4.68 | 275,614 | 4.68 |
| 8/03/2026 | 4.54 | 5.14 | 4.54 | 5.05 | 59,914 | 5.05 |
| 7/31/2026 | 4.76 | 4.84 | 4.52 | 4.54 | 30,752 | 4.54 |
| 7/30/2026 | 4.62 | 4.99 | 4.45 | 4.78 | 64,088 | 4.78 |
| 7/29/2026 | 4.70 | 4.96 | 4.56 | 4.57 | 97,491 | 4.57 |
| 7/28/2026 | 5.15 | 5.15 | 4.61 | 4.73 | 59,116 | 4.73 |
| 7/27/2026 | 4.66 | 5.21 | 4.36 | 5.15 | 96,035 | 5.15 |
| 7/24/2026 | 5.28 | 5.29 | 4.65 | 4.66 | 63,494 | 4.66 |
| 7/23/2026 | 5.19 | 5.50 | 5.17 | 5.22 | 102,209 | 5.22 |
| 7/22/2026 | 5.09 | 5.35 | 4.88 | 5.24 | 127,633 | 5.24 |
| 7/21/2026 | 4.86 | 5.25 | 4.62 | 5.16 | 270,135 | 5.16 |
| 7/20/2026 | 4.58 | 5.40 | 4.58 | 5.06 | 538,154 | 5.06 |
| 7/17/2026 | 3.81 | 4.55 | 3.80 | 4.51 | 271,344 | 4.51 |
| 7/16/2026 | 4.03 | 4.15 | 3.48 | 3.76 | 342,673 | 3.76 |
| 7/15/2026 | 3.97 | 4.08 | 3.86 | 3.99 | 139,861 | 3.99 |
| 7/14/2026 | 4.05 | 4.16 | 3.86 | 3.92 | 149,007 | 3.92 |
| 7/13/2026 | 4.29 | 4.30 | 3.90 | 3.97 | 160,811 | 3.97 |
| 7/10/2026 | 4.80 | 4.92 | 4.16 | 4.26 | 244,751 | 4.26 |
| 7/09/2026 | 5.05 | 5.24 | 4.79 | 4.83 | 249,718 | 4.83 |
| 7/08/2026 | 5.38 | 5.45 | 5.01 | 5.10 | 139,558 | 5.10 |
| 7/07/2026 | 5.46 | 5.73 | 5.29 | 5.31 | 132,795 | 5.31 |
| 7/06/2026 | 5.89 | 6.22 | 5.41 | 5.44 | 149,975 | 5.44 |