5 DAY PERFORMANCE
+14.79%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-20.49%
6 MONTH PERFORMANCE
-29.13%
YEAR-TO-DATE PERFORMANCE
-11.89%
1 YEAR PERFORMANCE
-36.08%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.58 | $1.59 (0.63%) | $1.69 | $1.56 | 32,873 | $57.53 M |
| 04/29/2025 | $1.32 | $1.53 (15.91%) | $1.60 | $1.32 | 9,200 | $55.36 M |
| 04/28/2025 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.38 | 4,005 | $51.02 M |
| 04/25/2025 | $1.41 | $1.42 (0.71%) | $1.42 | $1.38 | 4,700 | $51.38 M |
| 04/24/2025 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.30 | 6,600 | $48.85 M |
| 04/23/2025 | $1.25 | $1.32 (5.6%) | $1.40 | $1.25 | 9,542 | $47.76 M |
| 04/22/2025 | $1.27 | $1.31 (3.15%) | $1.31 | $1.27 | 5,500 | $47.40 M |
| 04/21/2025 | $1.21 | $1.24 (2.48%) | $1.30 | $1.18 | 9,100 | $44.87 M |
| 04/17/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 7,030 | $44.51 M |
| 04/16/2025 | $1.15 | $1.18 (2.61%) | $1.23 | $1.11 | 3,311 | $42.70 M |
| 04/15/2025 | $1.26 | $1.15 (-8.73%) | $1.30 | $1.14 | 24,024 | $41.61 M |
| 04/14/2025 | $1.08 | $1.16 (7.41%) | $1.19 | $0.97 | 20,444 | $41.97 M |
| 04/11/2025 | $0.91 | $0.96 (5.49%) | $0.99 | $0.90 | 31,400 | $34.74 M |
| 04/10/2025 | $0.97 | $0.90 (-6.8%) | $0.99 | $0.90 | 37,200 | $32.71 M |
| 04/09/2025 | $1.10 | $0.95 (-13.64%) | $1.10 | $0.90 | 105,202 | $34.37 M |
| 04/08/2025 | $1.31 | $1.12 (-14.5%) | $1.31 | $1.10 | 26,417 | $40.53 M |
| 04/07/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.25 | 18,600 | $45.23 M |
| 04/04/2025 | $1.29 | $1.28 (-0.78%) | $1.35 | $1.27 | 9,618 | $46.31 M |
| 04/03/2025 | $1.20 | $1.32 (10%) | $1.34 | $1.15 | 74,000 | $47.76 M |
| 04/02/2025 | $1.40 | $1.30 (-7.14%) | $1.40 | $1.30 | 17,000 | $47.04 M |
| 04/01/2025 | $1.42 | $1.44 (1.41%) | $1.44 | $1.38 | 4,533 | $52.10 M |
| 03/31/2025 | $1.60 | $1.46 (-8.75%) | $1.67 | $1.34 | 47,300 | $52.83 M |
| 03/28/2025 | $1.76 | $1.58 (-10.23%) | $1.81 | $1.58 | 20,155 | $57.17 M |
| 03/27/2025 | $1.65 | $1.65 (0%) | $1.69 | $1.65 | 6,500 | $59.70 M |
| 03/26/2025 | $1.85 | $1.65 (-10.81%) | $1.85 | $1.65 | 9,700 | $59.70 M |
| 03/25/2025 | $1.86 | $1.68 (-9.68%) | $1.88 | $1.63 | 50,700 | $60.79 M |
| 03/24/2025 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.82 | 6,718 | $66.58 M |
| 03/21/2025 | $1.99 | $1.79 (-10.05%) | $2.30 | $1.79 | 86,622 | $64.77 M |
| 03/20/2025 | $2.01 | $2.01 (0%) | $2.15 | $1.99 | 7,800 | $72.73 M |
| 03/19/2025 | $1.99 | $1.99 (0%) | $2.06 | $1.98 | 8,500 | $72.00 M |
| 03/18/2025 | $2.00 | $2.05 (2.5%) | $2.05 | $2.00 | 4,411 | $74.18 M |
| 03/17/2025 | $1.95 | $2.04 (4.62%) | $2.05 | $1.95 | 9,000 | $73.81 M |
| 03/14/2025 | $1.97 | $1.95 (-1.02%) | $1.99 | $1.95 | 1,700 | $70.56 M |
| 03/13/2025 | $1.89 | $1.97 (4.23%) | $1.98 | $1.89 | 5,002 | $71.28 M |
| 03/12/2025 | $1.91 | $1.89 (-1.05%) | $2.00 | $1.89 | 18,910 | $68.39 M |
| 03/11/2025 | $1.99 | $1.87 (-6.03%) | $2.04 | $1.81 | 16,738 | $67.66 M |
| 03/10/2025 | $2.00 | $2.00 (0%) | $2.09 | $2.00 | 8,920 | $72.37 M |
| 03/07/2025 | $2.16 | $2.02 (-6.48%) | $2.16 | $2.02 | 10,340 | $73.09 M |
| 03/06/2025 | $2.02 | $2.10 (3.96%) | $2.10 | $2.02 | 4,718 | $75.98 M |
| 03/05/2025 | $2.14 | $2.02 (-5.61%) | $2.16 | $2.00 | 8,300 | $73.09 M |
| 03/04/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.00 | 12,700 | $74.54 M |
| 03/03/2025 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.99 | 7,040 | $72.00 M |
| 02/28/2025 | $1.94 | $1.99 (2.58%) | $2.15 | $1.94 | 4,800 | $72.00 M |
| 02/27/2025 | $2.08 | $2.08 (0%) | $2.13 | $2.08 | 7,546 | $75.26 M |
| 02/26/2025 | $2.03 | $2.14 (5.42%) | $2.17 | $2.03 | 3,309 | $77.43 M |
| 02/25/2025 | $2.11 | $2.17 (2.84%) | $2.18 | $2.11 | 30,103 | $78.52 M |
| 02/24/2025 | $2.00 | $2.08 (4%) | $2.14 | $2.00 | 12,714 | $75.26 M |
| 02/21/2025 | $1.90 | $2.11 (11.05%) | $2.30 | $1.90 | 21,418 | $76.35 M |
| 02/20/2025 | $1.99 | $2.01 (1.01%) | $2.07 | $1.99 | 6,579 | $72.73 M |
| 02/19/2025 | $1.90 | $1.94 (2.11%) | $2.00 | $1.90 | 7,032 | $70.20 M |
| 02/18/2025 | $1.97 | $1.93 (-2.03%) | $1.98 | $1.89 | 27,829 | $69.83 M |
| 02/14/2025 | $1.85 | $1.95 (5.41%) | $2.01 | $1.85 | 7,429 | $70.56 M |
| 02/13/2025 | $1.95 | $1.99 (2.05%) | $2.08 | $1.89 | 13,540 | $72.00 M |
| 02/12/2025 | $2.01 | $1.95 (-2.99%) | $2.06 | $1.95 | 3,808 | $70.56 M |
| 02/11/2025 | $1.93 | $1.99 (3.11%) | $2.09 | $1.93 | 15,315 | $72.00 M |
| 02/10/2025 | $2.22 | $2.02 (-9.01%) | $2.22 | $2.00 | 4,300 | $73.09 M |
| 02/07/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.00 | 6,131 | $75.26 M |
| 02/06/2025 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.00 | 5,900 | $73.81 M |
| 02/05/2025 | $2.05 | $2.04 (-0.49%) | $2.06 | $2.02 | 4,400 | $73.81 M |
| 02/04/2025 | $2.00 | $2.02 (1%) | $2.04 | $2.00 | 2,900 | $73.09 M |
| 02/03/2025 | $2.00 | $2.03 (1.5%) | $2.10 | $1.97 | 8,428 | $73.45 M |
| 01/31/2025 | $2.09 | $2.00 (-4.31%) | $2.12 | $2.00 | 8,243 | $72.37 M |
| 01/30/2025 | $2.05 | $2.05 (0%) | $2.06 | $2.05 | 3,615 | $74.18 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.
