Armata Pharmaceuticals, Inc. Common Stock (ARMP)
8.1000
+0.3500 (4.52%)
NYSE · Last Trade: Feb 5th, 12:03 AM EST
Historical Prices For Armata Pharmaceuticals, Inc. Common Stock (ARMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 7.83 | 8.22 | 7.71 | 8.10 | 88,452 | 8.10 |
| 2/03/2026 | 7.59 | 7.76 | 7.15 | 7.75 | 51,025 | 7.75 |
| 2/02/2026 | 6.74 | 7.80 | 6.32 | 7.74 | 45,643 | 7.74 |
| 1/30/2026 | 6.65 | 6.95 | 6.43 | 6.70 | 60,004 | 6.70 |
| 1/29/2026 | 6.64 | 6.82 | 6.12 | 6.64 | 49,480 | 6.64 |
| 1/28/2026 | 6.54 | 6.64 | 6.14 | 6.46 | 27,322 | 6.46 |
| 1/27/2026 | 6.09 | 6.60 | 6.09 | 6.59 | 51,432 | 6.59 |
| 1/26/2026 | 6.00 | 6.32 | 5.75 | 6.12 | 33,256 | 6.12 |
| 1/23/2026 | 6.10 | 6.15 | 5.80 | 6.00 | 28,296 | 6.00 |
| 1/22/2026 | 6.00 | 6.37 | 6.00 | 6.19 | 19,308 | 6.19 |
| 1/21/2026 | 6.11 | 6.33 | 5.85 | 5.98 | 30,816 | 5.98 |
| 1/20/2026 | 6.17 | 6.18 | 5.74 | 5.91 | 58,625 | 5.91 |
| 1/16/2026 | 6.35 | 6.56 | 6.16 | 6.40 | 55,979 | 6.40 |
| 1/15/2026 | 5.78 | 6.72 | 5.66 | 6.38 | 110,281 | 6.38 |
| 1/14/2026 | 6.34 | 6.34 | 5.68 | 5.70 | 69,126 | 5.70 |
| 1/13/2026 | 6.59 | 6.82 | 5.83 | 6.35 | 198,969 | 6.35 |
| 1/12/2026 | 7.08 | 7.51 | 5.89 | 6.68 | 78,641 | 6.68 |
| 1/09/2026 | 7.91 | 7.91 | 6.88 | 7.05 | 58,490 | 7.05 |
| 1/08/2026 | 6.68 | 7.95 | 6.61 | 7.89 | 110,756 | 7.89 |
| 1/07/2026 | 5.97 | 6.68 | 5.97 | 6.68 | 33,421 | 6.68 |
| 1/06/2026 | 6.38 | 6.55 | 5.87 | 5.87 | 21,139 | 5.87 |
| 1/05/2026 | 6.59 | 6.59 | 6.31 | 6.35 | 46,882 | 6.35 |
| 1/02/2026 | 6.59 | 6.59 | 6.38 | 6.56 | 25,915 | 6.56 |
| 12/31/2025 | 6.22 | 6.34 | 6.08 | 6.28 | 7,525 | 6.28 |
| 12/30/2025 | 6.40 | 6.46 | 6.11 | 6.24 | 34,712 | 6.24 |
| 12/29/2025 | 6.60 | 6.60 | 6.28 | 6.36 | 14,731 | 6.36 |
| 12/26/2025 | 6.40 | 6.59 | 6.33 | 6.58 | 3,689 | 6.58 |
| 12/24/2025 | 6.14 | 6.41 | 6.08 | 6.41 | 3,409 | 6.41 |
| 12/23/2025 | 6.24 | 6.28 | 6.10 | 6.28 | 7,450 | 6.28 |
| 12/22/2025 | 6.15 | 6.54 | 5.91 | 6.37 | 24,039 | 6.37 |
| 12/19/2025 | 5.44 | 6.32 | 5.03 | 6.16 | 107,966 | 6.16 |
| 12/18/2025 | 5.05 | 5.50 | 5.05 | 5.40 | 47,494 | 5.40 |
| 12/17/2025 | 5.49 | 5.74 | 5.29 | 5.66 | 16,193 | 5.66 |
| 12/16/2025 | 6.21 | 6.29 | 5.52 | 5.72 | 32,946 | 5.72 |
| 12/15/2025 | 5.78 | 6.39 | 5.78 | 6.16 | 33,925 | 6.16 |
| 12/12/2025 | 5.96 | 6.18 | 5.67 | 5.90 | 25,993 | 5.90 |
| 12/11/2025 | 5.78 | 6.09 | 5.75 | 5.77 | 18,902 | 5.77 |
| 12/10/2025 | 5.95 | 6.02 | 5.49 | 5.67 | 36,131 | 5.67 |
| 12/09/2025 | 5.51 | 6.18 | 5.50 | 6.14 | 47,105 | 6.14 |
| 12/08/2025 | 5.59 | 5.88 | 5.49 | 5.50 | 60,096 | 5.50 |
| 12/05/2025 | 5.90 | 6.09 | 5.63 | 5.63 | 32,720 | 5.63 |
| 12/04/2025 | 5.65 | 5.97 | 5.52 | 5.94 | 69,749 | 5.94 |
| 12/03/2025 | 5.34 | 5.99 | 5.34 | 5.99 | 75,917 | 5.99 |
| 12/02/2025 | 6.57 | 6.72 | 5.21 | 5.31 | 184,746 | 5.31 |
| 12/01/2025 | 7.05 | 7.25 | 6.62 | 6.77 | 60,203 | 6.77 |
| 11/28/2025 | 7.22 | 7.38 | 7.05 | 7.33 | 22,739 | 7.33 |
| 11/26/2025 | 7.26 | 7.40 | 7.10 | 7.22 | 40,756 | 7.22 |
| 11/25/2025 | 7.05 | 7.25 | 6.81 | 7.10 | 42,894 | 7.10 |
| 11/24/2025 | 7.01 | 7.15 | 6.82 | 6.86 | 49,919 | 6.86 |
| 11/21/2025 | 7.06 | 7.14 | 6.69 | 7.03 | 56,420 | 7.03 |
| 11/20/2025 | 7.37 | 7.44 | 6.52 | 7.15 | 48,896 | 7.15 |
| 11/19/2025 | 7.00 | 7.34 | 7.00 | 7.30 | 69,402 | 7.30 |
| 11/18/2025 | 6.58 | 7.20 | 6.53 | 6.88 | 97,332 | 6.88 |
| 11/17/2025 | 7.17 | 7.25 | 5.83 | 6.71 | 198,857 | 6.71 |
| 11/14/2025 | 6.38 | 7.32 | 6.00 | 7.32 | 149,741 | 7.32 |
| 11/13/2025 | 6.34 | 6.61 | 6.04 | 6.38 | 87,817 | 6.38 |
| 11/12/2025 | 6.70 | 6.93 | 6.41 | 6.69 | 106,524 | 6.69 |
| 11/11/2025 | 6.22 | 6.76 | 6.13 | 6.75 | 103,900 | 6.75 |
| 11/10/2025 | 6.01 | 6.89 | 5.81 | 6.21 | 226,180 | 6.21 |
| 11/07/2025 | 5.69 | 5.90 | 5.41 | 5.78 | 125,771 | 5.78 |
| 11/06/2025 | 5.58 | 5.93 | 5.40 | 5.74 | 89,851 | 5.74 |
| 11/05/2025 | 4.90 | 6.36 | 4.90 | 5.66 | 317,680 | 5.66 |