5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+26.80%
3 MONTH PERFORMANCE
+10.52%
6 MONTH PERFORMANCE
+217.25%
YEAR-TO-DATE PERFORMANCE
+28.82%
1 YEAR PERFORMANCE
+314.87%
Armata Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $8.07 | $8.15 (0.99%) | $8.23 | $7.75 | 25.32 K | $295.24 M |
| 02/12/2026 | $8.07 | $8.24 (2.11%) | $8.36 | $7.80 | 22.64 K | $298.50 M |
| 02/11/2026 | $8.20 | $8.00 (-2.44%) | $8.20 | $7.68 | 35.63 K | $289.81 M |
| 02/10/2026 | $7.79 | $8.13 (4.36%) | $8.40 | $7.67 | 79.80 K | $294.52 M |
| 02/09/2026 | $7.82 | $7.82 (0%) | $8.00 | $7.44 | 27.40 K | $283.29 M |
| 02/06/2026 | $8.11 | $7.70 (-5.06%) | $8.11 | $7.70 | 36.72 K | $278.94 M |
| 02/05/2026 | $8.07 | $8.08 (0.12%) | $8.10 | $7.62 | 36.02 K | $292.71 M |
| 02/04/2026 | $7.83 | $8.10 (3.45%) | $8.22 | $7.71 | 88.50 K | $293.43 M |
| 02/03/2026 | $7.59 | $7.75 (2.11%) | $7.76 | $7.15 | 51.03 K | $280.75 M |
| 02/02/2026 | $6.74 | $7.74 (14.84%) | $7.80 | $6.32 | 45.64 K | $280.39 M |
| 01/30/2026 | $6.65 | $6.70 (0.75%) | $6.95 | $6.44 | 60.00 K | $242.72 M |
| 01/29/2026 | $6.64 | $6.64 (0%) | $6.82 | $6.12 | 49.50 K | $240.54 M |
| 01/28/2026 | $6.54 | $6.46 (-1.22%) | $6.64 | $6.14 | 27.32 K | $234.02 M |
| 01/27/2026 | $6.09 | $6.59 (8.21%) | $6.60 | $6.09 | 51.43 K | $238.73 M |
| 01/26/2026 | $6.00 | $6.12 (2%) | $6.32 | $5.75 | 33.30 K | $221.70 M |
| 01/23/2026 | $6.10 | $6.00 (-1.64%) | $6.15 | $5.80 | 28.30 K | $217.36 M |
| 01/22/2026 | $6.00 | $6.19 (3.17%) | $6.37 | $6.00 | 19.31 K | $224.24 M |
| 01/21/2026 | $6.11 | $5.98 (-2.13%) | $6.33 | $5.85 | 30.84 K | $216.63 M |
| 01/20/2026 | $6.17 | $5.91 (-4.21%) | $6.18 | $5.74 | 58.63 K | $214.10 M |
| 01/16/2026 | $6.35 | $6.40 (0.79%) | $6.56 | $6.16 | 56.00 K | $231.85 M |
| 01/15/2026 | $5.78 | $6.38 (10.38%) | $6.72 | $5.66 | 110.30 K | $231.12 M |
| 01/14/2026 | $6.34 | $5.70 (-10.09%) | $6.34 | $5.68 | 69.13 K | $206.49 M |
| 01/13/2026 | $6.59 | $6.35 (-3.64%) | $6.82 | $5.83 | 199.00 K | $230.04 M |
| 01/12/2026 | $7.08 | $6.68 (-5.65%) | $7.51 | $5.89 | 78.65 K | $241.99 M |
| 01/09/2026 | $7.91 | $7.05 (-10.87%) | $7.91 | $6.88 | 58.49 K | $255.40 M |
| 01/08/2026 | $6.68 | $7.89 (18.11%) | $7.95 | $6.61 | 111.18 K | $285.83 M |
| 01/07/2026 | $5.97 | $6.68 (11.89%) | $6.68 | $5.97 | 33.42 K | $241.99 M |
| 01/06/2026 | $6.38 | $5.87 (-7.99%) | $6.55 | $5.87 | 21.14 K | $212.65 M |
| 01/05/2026 | $6.59 | $6.35 (-3.64%) | $6.59 | $6.31 | 46.90 K | $230.04 M |
| 01/02/2026 | $6.59 | $6.56 (-0.46%) | $6.59 | $6.38 | 25.92 K | $237.64 M |
| 12/31/2025 | $6.22 | $6.28 (0.96%) | $6.34 | $6.08 | 7.53 K | $227.50 M |
| 12/30/2025 | $6.40 | $6.24 (-2.5%) | $6.46 | $6.11 | 34.71 K | $226.05 M |
| 12/29/2025 | $6.60 | $6.36 (-3.64%) | $6.60 | $6.28 | 14.74 K | $230.40 M |
| 12/26/2025 | $6.40 | $6.58 (2.81%) | $6.59 | $6.34 | 3.70 K | $238.37 M |
| 12/24/2025 | $6.15 | $6.41 (4.23%) | $6.41 | $6.09 | 3.41 K | $232.21 M |
| 12/23/2025 | $6.24 | $6.28 (0.64%) | $6.28 | $6.10 | 7.50 K | $227.50 M |
| 12/22/2025 | $6.15 | $6.37 (3.58%) | $6.54 | $5.91 | 24.04 K | $230.76 M |
| 12/19/2025 | $5.44 | $6.16 (13.24%) | $6.32 | $5.03 | 107.97 K | $223.15 M |
| 12/18/2025 | $5.05 | $5.40 (6.93%) | $5.50 | $5.05 | 47.50 K | $195.62 M |
| 12/17/2025 | $5.49 | $5.66 (3.1%) | $5.74 | $5.29 | 16.20 K | $205.04 M |
| 12/16/2025 | $6.21 | $5.72 (-7.89%) | $6.29 | $5.52 | 32.95 K | $207.21 M |
| 12/15/2025 | $5.78 | $6.16 (6.57%) | $6.39 | $5.78 | 33.93 K | $223.15 M |
| 12/12/2025 | $5.96 | $5.90 (-1.01%) | $6.18 | $5.67 | 26.00 K | $213.74 M |
| 12/11/2025 | $5.78 | $5.77 (-0.17%) | $6.09 | $5.75 | 18.98 K | $209.03 M |
| 12/10/2025 | $5.95 | $5.67 (-4.71%) | $6.02 | $5.49 | 36.13 K | $205.40 M |
| 12/09/2025 | $5.51 | $6.14 (11.43%) | $6.18 | $5.50 | 47.11 K | $222.43 M |
| 12/08/2025 | $5.59 | $5.50 (-1.61%) | $5.88 | $5.49 | 60.14 K | $199.24 M |
| 12/05/2025 | $5.90 | $5.63 (-4.58%) | $6.09 | $5.63 | 32.72 K | $203.95 M |
| 12/04/2025 | $5.65 | $5.94 (5.13%) | $5.97 | $5.52 | 69.75 K | $215.18 M |
| 12/03/2025 | $5.34 | $5.99 (12.17%) | $5.99 | $5.34 | 75.93 K | $217.00 M |
| 12/02/2025 | $6.57 | $5.31 (-19.18%) | $6.72 | $5.21 | 184.82 K | $192.36 M |
| 12/01/2025 | $7.05 | $6.77 (-3.97%) | $7.25 | $6.62 | 60.22 K | $245.25 M |
| 11/28/2025 | $7.22 | $7.33 (1.52%) | $7.38 | $7.05 | 22.74 K | $265.54 M |
| 11/26/2025 | $7.26 | $7.22 (-0.55%) | $7.40 | $7.10 | 40.80 K | $261.55 M |
| 11/25/2025 | $7.05 | $7.10 (0.71%) | $7.25 | $6.81 | 42.90 K | $257.21 M |
| 11/24/2025 | $7.01 | $6.86 (-2.14%) | $7.15 | $6.82 | 49.92 K | $248.51 M |
| 11/21/2025 | $7.06 | $7.03 (-0.42%) | $7.15 | $6.69 | 56.42 K | $254.67 M |
| 11/20/2025 | $7.37 | $7.15 (-2.99%) | $7.44 | $6.52 | 48.92 K | $259.02 M |
| 11/19/2025 | $7.00 | $7.30 (4.29%) | $7.35 | $7.00 | 69.45 K | $264.45 M |
| 11/18/2025 | $6.58 | $6.88 (4.56%) | $7.20 | $6.53 | 97.35 K | $249.24 M |
| 11/17/2025 | $7.17 | $6.71 (-6.42%) | $7.25 | $5.83 | 198.95 K | $243.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
