5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
+17.58%
6 MONTH PERFORMANCE
-8.06%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-29.96%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.87 | 18.79 K | $70.56 M |
| 06/26/2025 | $1.93 | $1.91 (-1.04%) | $2.00 | $1.91 | 15.53 K | $69.11 M |
| 06/25/2025 | $1.85 | $1.99 (7.57%) | $2.00 | $1.85 | 31.80 K | $72.01 M |
| 06/24/2025 | $1.84 | $1.88 (2.17%) | $1.99 | $1.81 | 26.40 K | $68.03 M |
| 06/23/2025 | $1.82 | $1.84 (1.1%) | $2.00 | $1.81 | 20.72 K | $66.58 M |
| 06/20/2025 | $1.86 | $1.93 (3.76%) | $1.95 | $1.85 | 24.00 K | $69.84 M |
| 06/18/2025 | $1.75 | $1.91 (9.14%) | $1.97 | $1.75 | 7.33 K | $69.11 M |
| 06/17/2025 | $1.79 | $1.86 (3.91%) | $2.00 | $1.75 | 18.01 K | $67.30 M |
| 06/16/2025 | $1.88 | $1.84 (-2.13%) | $1.90 | $1.74 | 42.62 K | $66.58 M |
| 06/13/2025 | $1.98 | $1.87 (-5.56%) | $1.99 | $1.87 | 17.45 K | $67.67 M |
| 06/12/2025 | $2.05 | $2.01 (-1.95%) | $2.12 | $1.93 | 15.00 K | $72.73 M |
| 06/11/2025 | $2.08 | $2.03 (-2.4%) | $2.08 | $1.96 | 30.57 K | $73.46 M |
| 06/10/2025 | $1.91 | $2.04 (6.81%) | $2.11 | $1.91 | 16.85 K | $73.82 M |
| 06/09/2025 | $2.00 | $1.96 (-2%) | $2.01 | $1.95 | 49.70 K | $70.92 M |
| 06/06/2025 | $1.91 | $1.98 (3.66%) | $2.04 | $1.91 | 7.30 K | $71.65 M |
| 06/05/2025 | $1.93 | $1.96 (1.55%) | $2.00 | $1.91 | 26.31 K | $70.92 M |
| 06/04/2025 | $2.00 | $1.98 (-1%) | $2.09 | $1.92 | 15.09 K | $71.65 M |
| 06/03/2025 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.90 | 17.00 K | $69.84 M |
| 06/02/2025 | $1.91 | $1.94 (1.57%) | $2.13 | $1.91 | 15.75 K | $70.20 M |
| 05/30/2025 | $2.10 | $1.95 (-7.14%) | $2.11 | $1.90 | 45.94 K | $70.56 M |
| 05/29/2025 | $2.12 | $2.17 (2.36%) | $2.20 | $1.98 | 39.83 K | $78.52 M |
| 05/28/2025 | $1.99 | $2.08 (4.52%) | $2.15 | $1.94 | 42.05 K | $75.26 M |
| 05/27/2025 | $1.95 | $2.00 (2.56%) | $2.06 | $1.85 | 63.20 K | $72.37 M |
| 05/23/2025 | $1.81 | $1.89 (4.42%) | $2.19 | $1.81 | 84.42 K | $68.39 M |
| 05/22/2025 | $2.04 | $1.87 (-8.33%) | $2.13 | $1.74 | 148.98 K | $67.67 M |
| 05/21/2025 | $2.25 | $2.10 (-6.67%) | $2.31 | $2.05 | 160.36 K | $75.99 M |
| 05/20/2025 | $2.70 | $2.25 (-16.67%) | $2.72 | $2.10 | 745.80 K | $81.42 M |
| 05/19/2025 | $1.17 | $2.37 (102.56%) | $2.69 | $1.17 | 13.18 M | $85.76 M |
| 05/16/2025 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.32 | 4.81 K | $48.85 M |
| 05/15/2025 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 3.10 K | $50.66 M |
| 05/14/2025 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.38 | 1.75 K | $49.94 M |
| 05/13/2025 | $1.29 | $1.42 (10.08%) | $1.49 | $1.29 | 3.60 K | $51.38 M |
| 05/12/2025 | $1.30 | $1.30 (0%) | $1.40 | $1.30 | 6.30 K | $47.04 M |
| 05/09/2025 | $1.44 | $1.29 (-10.42%) | $1.44 | $1.28 | 15.20 K | $46.68 M |
| 05/08/2025 | $1.29 | $1.36 (5.43%) | $1.42 | $1.29 | 9.50 K | $49.21 M |
| 05/07/2025 | $1.70 | $1.37 (-19.41%) | $1.70 | $1.36 | 10.45 K | $49.57 M |
| 05/06/2025 | $1.53 | $1.38 (-9.8%) | $1.53 | $1.38 | 5.70 K | $49.93 M |
| 05/05/2025 | $1.48 | $1.53 (3.38%) | $1.69 | $1.38 | 49.50 K | $55.36 M |
| 05/02/2025 | $1.36 | $1.44 (5.88%) | $1.48 | $1.36 | 15.10 K | $52.10 M |
| 05/01/2025 | $1.63 | $1.35 (-17.18%) | $1.63 | $1.29 | 13.35 K | $48.85 M |
| 04/30/2025 | $1.58 | $1.59 (0.63%) | $1.69 | $1.56 | 32.90 K | $57.53 M |
| 04/29/2025 | $1.32 | $1.53 (15.91%) | $1.60 | $1.32 | 9.20 K | $55.36 M |
| 04/28/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.38 | 4.01 K | $51.02 M |
| 04/25/2025 | $1.41 | $1.42 (0.71%) | $1.42 | $1.38 | 4.70 K | $51.38 M |
| 04/24/2025 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.30 | 6.60 K | $48.85 M |
| 04/23/2025 | $1.25 | $1.32 (5.6%) | $1.40 | $1.25 | 9.54 K | $47.76 M |
| 04/22/2025 | $1.27 | $1.31 (3.15%) | $1.31 | $1.27 | 5.50 K | $47.40 M |
| 04/21/2025 | $1.21 | $1.24 (2.48%) | $1.30 | $1.18 | 9.10 K | $44.87 M |
| 04/17/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 7.03 K | $44.51 M |
| 04/16/2025 | $1.15 | $1.18 (2.61%) | $1.23 | $1.11 | 3.31 K | $42.70 M |
| 04/15/2025 | $1.26 | $1.15 (-8.73%) | $1.30 | $1.14 | 24.02 K | $41.61 M |
| 04/14/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $0.97 | 20.44 K | $41.97 M |
| 04/11/2025 | $0.91 | $0.96 (5.49%) | $0.99 | $0.90 | 31.40 K | $34.74 M |
| 04/10/2025 | $0.97 | $0.90 (-6.8%) | $0.99 | $0.90 | 37.20 K | $32.71 M |
| 04/09/2025 | $1.10 | $0.95 (-13.64%) | $1.10 | $0.90 | 105.20 K | $34.37 M |
| 04/08/2025 | $1.31 | $1.12 (-14.5%) | $1.31 | $1.10 | 26.42 K | $40.53 M |
| 04/07/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.25 | 18.60 K | $45.23 M |
| 04/04/2025 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.27 | 9.62 K | $46.31 M |
| 04/03/2025 | $1.20 | $1.32 (10%) | $1.34 | $1.15 | 74.00 K | $47.76 M |
| 04/02/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 17.00 K | $47.04 M |
| 04/01/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.38 | 4.53 K | $52.10 M |
| 03/31/2025 | $1.60 | $1.46 (-8.75%) | $1.67 | $1.34 | 47.30 K | $52.83 M |
| 03/28/2025 | $1.76 | $1.58 (-10.23%) | $1.81 | $1.58 | 20.16 K | $57.17 M |
| 03/27/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.65 | 6.50 K | $59.70 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.
