5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-16.81%
6 MONTH PERFORMANCE
-24.61%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
-37.74%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.88 | 4,734 | $70.32 M |
| 12/31/2024 | $1.87 | $1.85 (-1.07%) | $1.93 | $1.85 | 9,597 | $66.93 M |
| 12/30/2024 | $2.15 | $1.90 (-11.63%) | $2.15 | $1.80 | 31,083 | $68.74 M |
| 12/27/2024 | $2.22 | $2.11 (-4.95%) | $2.22 | $2.00 | 6,030 | $76.34 M |
| 12/26/2024 | $2.08 | $2.02 (-2.88%) | $2.12 | $2.02 | 6,840 | $73.08 M |
| 12/24/2024 | $2.00 | $2.04 (2%) | $2.04 | $1.99 | 4,800 | $73.81 M |
| 12/23/2024 | $1.88 | $1.94 (3.19%) | $1.98 | $1.85 | 42,738 | $70.19 M |
| 12/20/2024 | $1.91 | $1.95 (2.09%) | $2.00 | $1.90 | 12,100 | $70.55 M |
| 12/19/2024 | $1.98 | $1.98 (0%) | $1.98 | $1.89 | 20,500 | $71.64 M |
| 12/18/2024 | $2.00 | $1.95 (-2.5%) | $2.03 | $1.95 | 18,700 | $70.55 M |
| 12/17/2024 | $1.98 | $2.00 (1.01%) | $2.01 | $1.97 | 32,317 | $72.36 M |
| 12/16/2024 | $2.17 | $2.01 (-7.37%) | $2.20 | $2.00 | 18,400 | $72.72 M |
| 12/13/2024 | $2.11 | $2.19 (3.79%) | $2.20 | $2.10 | 2,500 | $79.23 M |
| 12/12/2024 | $2.14 | $2.10 (-1.87%) | $2.22 | $2.10 | 3,200 | $75.98 M |
| 12/11/2024 | $2.11 | $2.20 (4.27%) | $2.30 | $2.11 | 8,400 | $79.60 M |
| 12/10/2024 | $2.22 | $2.21 (-0.45%) | $2.29 | $2.11 | 4,300 | $79.96 M |
| 12/09/2024 | $2.11 | $2.22 (5.21%) | $2.29 | $2.11 | 24,716 | $80.32 M |
| 12/06/2024 | $2.11 | $2.19 (3.79%) | $2.20 | $2.11 | 1,900 | $79.23 M |
| 12/05/2024 | $2.15 | $2.17 (0.93%) | $2.24 | $2.15 | 3,904 | $78.51 M |
| 12/04/2024 | $2.15 | $2.15 (0%) | $2.22 | $2.15 | 8,239 | $77.79 M |
| 12/03/2024 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.14 | 3,930 | $77.43 M |
| 12/02/2024 | $2.20 | $2.20 (0%) | $2.28 | $2.15 | 5,000 | $79.60 M |
| 11/29/2024 | $2.33 | $2.30 (-1.29%) | $2.37 | $2.30 | 1,713 | $83.21 M |
| 11/27/2024 | $2.40 | $2.30 (-4.17%) | $2.40 | $2.30 | 6,400 | $83.21 M |
| 11/26/2024 | $2.32 | $2.35 (1.29%) | $2.37 | $2.32 | 2,500 | $85.02 M |
| 11/25/2024 | $2.31 | $2.29 (-0.87%) | $2.36 | $2.13 | 11,400 | $82.85 M |
| 11/22/2024 | $2.20 | $2.25 (2.27%) | $2.26 | $2.15 | 5,200 | $81.41 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 |