Armata Pharmaceuticals Inc (ARMP) Historical Stock Data

5.63 ↓0.31 (-5.22%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARMP is up 0.46% a day on average. There have been 15 days where Armata Pharmaceuticals Inc closed green and 15 days where ARMP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	5.90	5.63	↓$0.27 (-4.58%)	5.63	6.09	32.28K
2025-12-04	5.65	5.94	↑$0.29 (5.13%)	5.52	5.97	66.54K
2025-12-03	5.34	5.99	↑$0.65 (12.17%)	5.34	5.99	75.76K
2025-12-02	6.57	5.31	↓$1.26 (-19.18%)	5.22	6.72	181.44K
2025-12-01	7.05	6.77	↓$0.28 (-3.97%)	6.63	7.25	58.43K
2025-11-28	7.22	7.33	↑$0.11 (1.52%)	7.05	7.38	22.74K
2025-11-26	7.26	7.22	↓$0.04 (-0.55%)	7.11	7.40	36.64K
2025-11-25	7.05	7.10	↑$0.05 (0.71%)	6.81	7.25	42.89K
2025-11-24	7.01	6.86	↓$0.15 (-2.14%)	6.82	7.13	48.11K
2025-11-21	7.06	7.03	↓$0.03 (-0.42%)	6.69	7.15	54.30K
2025-11-20	7.37	7.15	↓$0.22 (-2.99%)	6.52	7.44	48.90K
2025-11-19	7.00	7.30	↑$0.30 (4.29%)	7.00	7.35	62.25K
2025-11-18	6.58	6.88	↑$0.30 (4.56%)	6.53	7.19	96.20K
2025-11-17	7.17	6.71	↓$0.46 (-6.42%)	5.83	7.17	197.90K
2025-11-14	6.38	7.32	↑$0.94 (14.73%)	6.00	7.32	149.56K
2025-11-13	6.34	6.38	↑$0.04 (0.63%)	6.05	6.55	84.98K
2025-11-12	6.70	6.69	↓$0.01 (-0.15%)	6.41	6.93	104.91K
2025-11-11	6.22	6.75	↑$0.53 (8.52%)	6.21	6.76	102.80K
2025-11-10	6.01	6.21	↑$0.20 (3.33%)	5.81	6.89	226.18K
2025-11-07	5.69	5.78	↑$0.09 (1.58%)	5.42	5.90	125.47K
2025-11-06	5.58	5.74	↑$0.16 (2.87%)	5.40	5.93	89.85K
2025-11-05	4.90	5.66	↑$0.76 (15.51%)	4.90	6.36	317.51K
2025-11-04	4.68	4.84	↑$0.16 (3.42%)	4.66	5.03	64.28K
2025-11-03	4.90	4.83	↓$0.07 (-1.43%)	4.66	4.90	45.27K
2025-10-31	5.08	4.91	↓$0.17 (-3.35%)	4.70	5.08	52.24K
2025-10-30	5.12	4.96	↓$0.16 (-3.13%)	4.96	5.38	74.13K
2025-10-29	5.08	5.46	↑$0.38 (7.48%)	4.96	5.54	76.14K
2025-10-28	5.29	4.99	↓$0.30 (-5.67%)	4.89	5.49	141.50K
2025-10-27	5.97	5.27	↓$0.70 (-11.73%)	5.20	6.04	231.66K
2025-10-24	6.52	6.06	↓$0.46 (-7.06%)	5.86	6.69	229.50K