NYSEAMERICAN : ARMP
Armata Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.44 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 127.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Armata Pharmaceuticals, Inc. (ARMP) closed at 3.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.39 | 3.44 | 3.2 | 3.28 | 46,741 | +0.92% |
| 2026-10-29 | 3.28 | 3.4 | 3.15 | 3.25 | 102,950 | -1.22% |
| 2026-10-28 | 3.49 | 3.84 | 3.22 | 3.29 | 62,135 | -5.73% |
| 2026-10-27 | 3.4 | 3.73 | 3.4 | 3.49 | 104,310 | +1.16% |
| 2026-10-26 | 3.62 | 3.703 | 3.4 | 3.45 | 63,645 | -5.22% |
| 2026-10-23 | 3.44 | 3.8 | 3.44 | 3.64 | 115,590 | +5.51% |
| 2026-10-22 | 3.04 | 3.5 | 3.03 | 3.45 | 107,994 | +12.75% |
| 2026-10-21 | 3.21 | 3.21 | 2.935 | 3.06 | 93,557 | -4.38% |
| 2026-10-20 | 3.14 | 3.41 | 3.11 | 3.2 | 87,387 | +4.23% |
| 2026-10-19 | 3.33 | 3.41 | 3.07 | 3.07 | 88,261 | -8.90% |
| 2026-10-16 | 3.08 | 3.42 | 2.98 | 3.37 | 154,309 | +9.06% |
| 2026-10-15 | 2.86 | 3.155 | 2.83 | 3.09 | 115,502 | +11.15% |
| 2026-10-14 | 3.06 | 3.06 | 2.745 | 2.78 | 125,518 | -10.32% |
| 2026-10-13 | 3.68 | 3.68 | 3.01 | 3.1 | 219,780 | -14.60% |
| 2026-10-12 | 3.65 | 3.836 | 3.56 | 3.63 | 45,899 | +0.00% |
| 2026-10-09 | 3.9 | 3.953 | 3.62 | 3.63 | 100,143 | -5.96% |
| 2026-10-08 | 3.79 | 3.91 | 3.59 | 3.86 | 70,244 | +1.31% |
| 2026-10-07 | 3.83 | 4.07 | 3.72 | 3.81 | 103,592 | -1.04% |
| 2026-10-06 | 3.69 | 3.93 | 3.66 | 3.85 | 113,984 | +5.19% |
| 2026-10-05 | 3.54 | 3.68 | 3.51 | 3.66 | 56,619 | +3.98% |
| 2026-10-02 | 3.4 | 3.55 | 3.32 | 3.52 | 123,852 | +6.34% |
| 2026-10-01 | 3.67 | 3.78 | 3.28 | 3.31 | 76,367 | -9.81% |
| 2026-09-30 | 3.57 | 3.74 | 3.53 | 3.67 | 127,027 | +2.23% |
| 2026-09-29 | 3.74 | 3.74 | 3.521 | 3.59 | 91,337 | -5.03% |
| 2026-09-28 | 3.66 | 3.85 | 3.55 | 3.78 | 85,596 | +1.07% |
| 2026-09-25 | 3.6 | 3.807 | 3.56 | 3.74 | 100,790 | +3.31% |
| 2026-09-24 | 3.7 | 3.828 | 3.525 | 3.62 | 144,128 | -0.55% |
| 2026-09-23 | 4.2 | 4.3 | 3.6 | 3.64 | 281,343 | -13.33% |
| 2026-09-22 | 4.27 | 4.56 | 4.14 | 4.2 | 128,311 | -1.41% |
| 2026-09-21 | 4.24 | 4.36 | 4.1 | 4.26 | 82,719 | +1.91% |
| 2026-09-18 | 4.07 | 4.4 | 4 | 4.18 | 158,124 | +1.95% |
| 2026-09-17 | 4.32 | 4.32 | 4.09 | 4.1 | 253,255 | +0.74% |
| 2026-09-16 | 4.4 | 4.44 | 3.985 | 4.07 | 306,132 | -7.50% |
| 2026-09-15 | 5.24 | 5.35 | 4.23 | 4.4 | 639,837 | -20.72% |
| 2026-09-14 | 6.17 | 6.64 | 4.73 | 5.55 | 4,671,756 | +3.16% |
| 2026-09-11 | 5.3 | 5.55 | 5.26 | 5.38 | 43,604 | +2.87% |
| 2026-09-10 | 5.39 | 5.74 | 5.12 | 5.23 | 115,377 | -3.33% |
| 2026-09-09 | 5.76 | 5.79 | 5.4 | 5.41 | 17,885 | -7.04% |
| 2026-09-08 | 5.76 | 5.88 | 5.59 | 5.82 | 47,275 | -0.34% |
| 2026-09-04 | 5.49 | 5.865 | 5.48 | 5.84 | 48,029 | +5.80% |
| 2026-09-03 | 5.53 | 5.615 | 5.2 | 5.52 | 48,833 | -0.18% |
| 2026-09-02 | 5.36 | 5.62 | 5.271 | 5.53 | 70,062 | +4.73% |
| 2026-09-01 | 5.51 | 5.68 | 5.19 | 5.28 | 46,463 | -4.17% |
| 2026-08-31 | 5.35 | 5.52 | 5.18 | 5.51 | 51,455 | +2.61% |
| 2026-08-28 | 5.37 | 5.445 | 4.985 | 5.37 | 49,659 | -1.10% |
| 2026-08-27 | 5.42 | 5.47 | 4.73 | 5.43 | 270,442 | -0.37% |
| 2026-08-26 | 5.59 | 5.59 | 5.3 | 5.45 | 61,893 | -1.98% |
| 2026-08-25 | 5.23 | 5.7 | 5.23 | 5.56 | 93,981 | +7.54% |
| 2026-08-24 | 5.1 | 5.26 | 4.862 | 5.17 | 67,744 | +1.37% |
| 2026-08-21 | 4.42 | 5.1 | 4.42 | 5.1 | 109,444 | +15.38% |
| 2026-08-20 | 4.98 | 5.17 | 4.12 | 4.42 | 222,122 | -12.82% |
| 2026-08-19 | 4.61 | 5.1 | 4.61 | 5.07 | 104,557 | +11.18% |
| 2026-08-18 | 4.44 | 4.665 | 4.44 | 4.56 | 35,751 | +1.79% |
| 2026-08-17 | 4.54 | 4.65 | 4.27 | 4.48 | 50,875 | -1.75% |
| 2026-08-14 | 4.79 | 4.93 | 4.4 | 4.56 | 110,531 | -5.39% |
| 2026-08-13 | 4.32 | 5.038 | 4.32 | 4.82 | 168,967 | +11.83% |
| 2026-08-12 | 4.26 | 4.42 | 3.96 | 4.31 | 126,432 | +1.41% |
| 2026-08-11 | 4.6 | 4.862 | 4.14 | 4.25 | 230,540 | -7.61% |
| 2026-08-10 | 4.92 | 4.92 | 4.52 | 4.6 | 81,554 | -2.34% |
| 2026-08-07 | 4.7 | 4.88 | 4.62 | 4.71 | 37,501 | +0.21% |
| 2026-08-06 | 4.67 | 4.78 | 4.604 | 4.7 | 103,846 | +0.00% |
| 2026-08-05 | 4.69 | 4.75 | 4.51 | 4.7 | 103,649 | +0.43% |
| 2026-08-04 | 5.09 | 5.695 | 4.64 | 4.68 | 275,549 | -7.33% |
| 2026-08-03 | 4.54 | 5.14 | 4.54 | 5.05 | 59,761 | +11.23% |
| 2026-07-31 | 4.76 | 4.839 | 4.52 | 4.54 | 30,751 | -5.02% |
| 2026-07-30 | 4.62 | 4.99 | 4.45 | 4.78 | 64,066 | +4.60% |
| 2026-07-29 | 4.7 | 4.96 | 4.56 | 4.57 | 97,489 | -3.38% |
| 2026-07-28 | 5.15 | 5.15 | 4.605 | 4.73 | 59,114 | -8.16% |
| 2026-07-27 | 4.66 | 5.215 | 4.36 | 5.15 | 96,035 | +10.52% |
| 2026-07-24 | 5.28 | 5.29 | 4.65 | 4.66 | 62,928 | -10.73% |
| 2026-07-23 | 5.19 | 5.5 | 5.17 | 5.22 | 102,208 | -0.38% |
| 2026-07-22 | 5.09 | 5.35 | 4.875 | 5.24 | 127,618 | +1.55% |
| 2026-07-21 | 4.86 | 5.25 | 4.62 | 5.16 | 270,013 | +1.98% |
| 2026-07-20 | 4.58 | 5.398 | 4.58 | 5.06 | 534,911 | +12.20% |
| 2026-07-17 | 3.81 | 4.55 | 3.8 | 4.51 | 268,720 | +19.95% |
| 2026-07-16 | 4.03 | 4.15 | 3.48 | 3.76 | 342,550 | -5.76% |
| 2026-07-15 | 3.97 | 4.085 | 3.86 | 3.99 | 139,820 | +1.79% |
| 2026-07-14 | 4.05 | 4.16 | 3.86 | 3.92 | 148,975 | -1.26% |
| 2026-07-13 | 4.29 | 4.298 | 3.9 | 3.97 | 160,801 | -6.81% |
| 2026-07-10 | 4.8 | 4.92 | 4.16 | 4.26 | 244,250 | -11.80% |
| 2026-07-09 | 5.05 | 5.24 | 4.79 | 4.83 | 249,703 | -5.29% |
| 2026-07-08 | 5.38 | 5.45 | 5.02 | 5.1 | 70,864 | -3.95% |
| 2026-07-07 | 5.46 | 5.73 | 5.29 | 5.31 | 132,768 | -2.39% |
| 2026-07-06 | 5.89 | 6.219 | 5.41 | 5.44 | 149,963 | -7.64% |
| 2026-07-02 | 5.9 | 6.24 | 5.695 | 5.89 | 118,376 | +0.17% |
| 2026-07-01 | 6.53 | 6.53 | 5.84 | 5.88 | 62,281 | -9.26% |
| 2026-06-30 | 6.43 | 6.67 | 6.35 | 6.48 | 73,657 | +0.31% |
| 2026-06-29 | 7.33 | 7.33 | 6.15 | 6.46 | 233,797 | -12.70% |
| 2026-06-26 | 6.57 | 7.63 | 6.57 | 7.4 | 1,538,654 | +13.85% |
| 2026-06-25 | 7.35 | 7.525 | 6.5 | 6.5 | 420,148 | -11.56% |
| 2026-06-24 | 6.9 | 7.4 | 6.51 | 7.35 | 356,136 | +4.85% |
| 2026-06-23 | 7.25 | 7.35 | 6.38 | 7.01 | 141,121 | +2.04% |
| 2026-06-22 | 7.2 | 7.2 | 6.87 | 6.87 | 34,187 | -2.97% |
| 2026-06-18 | 7.12 | 7.2 | 6.88 | 7.08 | 21,257 | +0.28% |
| 2026-06-17 | 6.91 | 7.15 | 6.76 | 7.06 | 33,647 | +3.98% |
| 2026-06-16 | 6.95 | 7.07 | 6.37 | 6.79 | 152,439 | -1.74% |
| 2026-06-15 | 7.48 | 7.636 | 6.9 | 6.91 | 41,671 | -8.84% |
| 2026-06-12 | 7.33 | 7.99 | 7.059 | 7.58 | 77,945 | +1.47% |
| 2026-06-11 | 7.5 | 8.045 | 7.225 | 7.47 | 66,534 | -1.19% |
| 2026-06-10 | 7.95 | 7.95 | 7.37 | 7.56 | 29,568 | -2.83% |
| 2026-06-09 | 7.66 | 8 | 6.706 | 7.78 | 123,747 | +2.77% |
| 2026-06-08 | 7.5 | 7.73 | 7.2 | 7.57 | 24,638 | +0.93% |
| 2026-06-05 | 7.73 | 7.94 | 7.15 | 7.5 | 36,758 | -2.47% |
| 2026-06-04 | 7.64 | 8.12 | 7.6 | 7.69 | 32,472 | +1.32% |
| 2026-06-03 | 7.9 | 7.93 | 7.485 | 7.59 | 31,377 | -4.17% |
| 2026-06-02 | 7.85 | 8.15 | 7.782 | 7.92 | 37,045 | +1.54% |
| 2026-06-01 | 8.17 | 8.34 | 7.66 | 7.8 | 87,122 | -4.53% |
| 2026-05-29 | 8.13 | 8.4 | 7.97 | 8.17 | 96,355 | +0.62% |
| 2026-05-28 | 7.93 | 8.463 | 7.63 | 8.12 | 134,997 | +1.88% |
| 2026-05-27 | 8.06 | 8.35 | 7.91 | 7.97 | 66,772 | -2.45% |
| 2026-05-26 | 8.35 | 8.92 | 8 | 8.17 | 55,639 | -2.27% |
| 2026-05-22 | 8.35 | 8.5 | 8.1 | 8.36 | 41,796 | +1.58% |
| 2026-05-21 | 8.01 | 8.35 | 7.5 | 8.23 | 44,517 | +1.35% |
| 2026-05-20 | 8.28 | 8.99 | 7.47 | 8.12 | 67,386 | -4.02% |
| 2026-05-19 | 7.52 | 8.89 | 7 | 8.46 | 92,569 | +11.32% |
| 2026-05-18 | 8 | 8.07 | 7.145 | 7.6 | 158,329 | -5.59% |
| 2026-05-15 | 8.2 | 8.605 | 7.5 | 8.05 | 78,560 | -1.83% |
| 2026-05-14 | 8.7 | 9 | 8.09 | 8.2 | 75,725 | -7.03% |
| 2026-05-13 | 8.95 | 9.22 | 8.57 | 8.82 | 27,167 | -2.00% |
| 2026-05-12 | 8.67 | 9.4 | 8.15 | 9 | 68,660 | +2.04% |