-
5 DAY PERFORMANCE
-6.22% -
1 MONTH PERFORMANCE
-5.83% -
3 MONTH PERFORMANCE
+2.26% -
6 MONTH PERFORMANCE
-12.40% -
YEAR-TO-DATE PERFORMANCE
-30.25% -
1 YEAR PERFORMANCE
+7.62%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.20 | $2.26 (2.73%) | $2.26 | $2.15 | 5,165 | $78.51 M |
| 11/21/2024 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.10 | 8,544 | $75.98 M |
| 11/20/2024 | $1.99 | $2.09 (5.03%) | $2.16 | $1.99 | 18,400 | $75.62 M |
| 11/19/2024 | $2.20 | $1.98 (-10%) | $2.20 | $1.98 | 34,601 | $71.64 M |
| 11/18/2024 | $2.34 | $2.24 (-4.27%) | $2.40 | $2.20 | 15,549 | $81.04 M |
| 11/15/2024 | $2.54 | $2.41 (-5.12%) | $2.58 | $2.25 | 15,345 | $87.19 M |
| 11/14/2024 | $2.73 | $2.68 (-1.83%) | $2.76 | $2.68 | 1,800 | $96.96 M |
| 11/13/2024 | $2.82 | $2.72 (-3.55%) | $2.96 | $2.70 | 25,900 | $98.41 M |
| 11/12/2024 | $2.23 | $2.75 (23.32%) | $2.82 | $2.21 | 34,301 | $99.50 M |
| 11/11/2024 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.25 | 2,200 | $81.41 M |
| 11/08/2024 | $2.20 | $2.33 (5.91%) | $2.33 | $2.20 | 8,500 | $84.24 M |
| 11/07/2024 | $2.22 | $2.24 (0.9%) | $2.27 | $2.20 | 4,300 | $80.99 M |
| 11/06/2024 | $2.25 | $2.22 (-1.33%) | $2.30 | $2.22 | 7,828 | $80.26 M |
| 11/05/2024 | $2.30 | $2.28 (-0.87%) | $2.38 | $2.22 | 11,600 | $82.43 M |
| 11/04/2024 | $2.23 | $2.35 (5.38%) | $2.38 | $2.22 | 9,000 | $84.96 M |
| 11/01/2024 | $2.39 | $2.36 (-1.26%) | $2.39 | $2.27 | 2,900 | $85.32 M |
| 10/31/2024 | $2.29 | $2.31 (0.87%) | $2.40 | $2.27 | 11,019 | $83.52 M |
| 10/30/2024 | $2.27 | $2.30 (1.32%) | $2.38 | $2.27 | 10,811 | $83.16 M |
| 10/29/2024 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.30 | 4,700 | $83.52 M |
| 10/28/2024 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.32 | 7,100 | $83.88 M |
| 10/25/2024 | $2.38 | $2.39 (0.42%) | $2.39 | $2.29 | 2,027 | $86.41 M |
| 10/24/2024 | $2.33 | $2.39 (2.58%) | $2.40 | $2.27 | 4,000 | $86.41 M |
| 10/23/2024 | $2.37 | $2.30 (-2.95%) | $2.40 | $2.27 | 6,509 | $83.16 M |
| 10/22/2024 | $2.20 | $2.40 (9.09%) | $2.40 | $2.20 | 8,805 | $86.77 M |
| 10/21/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.29 | 2,100 | $85.32 M |
| 10/18/2024 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.36 | 2,742 | $85.32 M |
| 10/17/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.36 | 4,700 | $85.32 M |
| 10/16/2024 | $2.21 | $2.40 (8.6%) | $2.40 | $2.21 | 2,600 | $86.77 M |
| 10/15/2024 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 0 | $85.32 M |
| 10/14/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.33 | 3,700 | $85.32 M |
| 10/11/2024 | $2.20 | $2.37 (7.73%) | $2.40 | $2.20 | 9,814 | $85.69 M |
| 10/10/2024 | $2.35 | $2.35 (0%) | $2.40 | $2.31 | 9,911 | $84.96 M |
| 10/09/2024 | $2.12 | $2.26 (6.6%) | $2.35 | $2.12 | 8,111 | $81.71 M |
| 10/08/2024 | $2.25 | $2.31 (2.67%) | $2.37 | $2.25 | 1,827 | $83.52 M |
| 10/07/2024 | $2.39 | $2.40 (0.42%) | $2.40 | $2.39 | 900 | $86.77 M |
| 10/04/2024 | $2.30 | $2.40 (4.35%) | $2.40 | $2.27 | 8,430 | $86.77 M |
| 10/03/2024 | $2.28 | $2.30 (0.88%) | $2.32 | $2.28 | 1,200 | $83.16 M |
| 10/02/2024 | $2.24 | $2.32 (3.57%) | $2.37 | $2.24 | 2,110 | $83.88 M |
| 10/01/2024 | $2.34 | $2.35 (0.43%) | $2.39 | $2.31 | 1,846 | $84.96 M |
| 09/30/2024 | $2.34 | $2.37 (1.28%) | $2.37 | $2.21 | 12,100 | $85.69 M |
| 09/27/2024 | $2.28 | $2.36 (3.51%) | $2.39 | $2.21 | 4,020 | $85.32 M |
| 09/26/2024 | $2.20 | $2.29 (4.09%) | $2.29 | $2.19 | 1,100 | $82.79 M |
| 09/25/2024 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.21 | 4,000 | $79.90 M |
| 09/24/2024 | $2.32 | $2.21 (-4.74%) | $2.33 | $2.21 | 3,000 | $79.90 M |
| 09/23/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.26 | 3,146 | $85.32 M |
| 09/20/2024 | $2.26 | $2.40 (6.19%) | $2.40 | $2.24 | 10,700 | $86.77 M |
| 09/19/2024 | $2.19 | $2.23 (1.83%) | $2.26 | $2.19 | 2,600 | $80.62 M |
| 09/18/2024 | $2.25 | $2.10 (-6.67%) | $2.30 | $2.10 | 5,822 | $75.92 M |
| 09/17/2024 | $2.30 | $2.26 (-1.74%) | $2.45 | $2.26 | 15,428 | $81.71 M |
| 09/16/2024 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.12 | 11,128 | $78.82 M |
| 09/13/2024 | $2.21 | $2.28 (3.17%) | $2.28 | $2.20 | 3,625 | $82.43 M |
| 09/12/2024 | $2.43 | $2.20 (-9.47%) | $2.50 | $2.20 | 15,607 | $79.54 M |
| 09/11/2024 | $2.39 | $2.28 (-4.6%) | $2.39 | $2.28 | 3,108 | $82.43 M |
| 09/10/2024 | $2.40 | $2.40 (0%) | $2.45 | $2.40 | 1,636 | $86.77 M |
| 09/09/2024 | $2.34 | $2.30 (-1.71%) | $2.34 | $2.19 | 8,402 | $83.16 M |
| 09/06/2024 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.27 | 2,500 | $84.24 M |
| 09/05/2024 | $2.46 | $2.40 (-2.44%) | $2.51 | $2.40 | 5,223 | $86.77 M |
| 09/04/2024 | $2.40 | $2.48 (3.33%) | $2.48 | $2.40 | 1,400 | $89.66 M |
| 09/03/2024 | $2.50 | $2.40 (-4%) | $2.50 | $2.40 | 4,042 | $86.77 M |
| 08/30/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.45 | 2,900 | $88.58 M |
| 08/29/2024 | $2.40 | $2.47 (2.92%) | $2.47 | $2.40 | 533 | $89.30 M |
| 08/28/2024 | $2.55 | $2.40 (-5.88%) | $2.55 | $2.40 | 1,947 | $86.77 M |
| 08/27/2024 | $2.45 | $2.40 (-2.04%) | $2.62 | $2.40 | 9,800 | $86.77 M |
| 08/26/2024 | $2.60 | $2.47 (-5%) | $2.67 | $2.40 | 10,525 | $89.30 M |
| 08/23/2024 | $2.35 | $2.52 (7.23%) | $2.61 | $2.26 | 9,638 | $91.11 M |
| 08/22/2024 | $2.29 | $2.21 (-3.49%) | $2.30 | $2.21 | 12,336 | $79.90 M |