Armata Pharmaceuticals, Inc. Common Stock (ARMP)
5.8400
+0.3200 (5.80%)
NYSE· Last Trade: Sep 7th, 11:21 AM EDT
Historical Prices For Armata Pharmaceuticals, Inc. Common Stock (ARMP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/04/2026 | 5.49 | 5.87 | 5.48 | 5.84 | 48,032 | 5.84 |
| 9/03/2026 | 5.53 | 5.62 | 5.20 | 5.52 | 49,341 | 5.52 |
| 9/02/2026 | 5.36 | 5.62 | 5.27 | 5.53 | 70,063 | 5.53 |
| 9/01/2026 | 5.51 | 5.68 | 5.19 | 5.28 | 46,464 | 5.28 |
| 8/31/2026 | 5.35 | 5.52 | 5.18 | 5.51 | 51,488 | 5.51 |
| 8/28/2026 | 5.37 | 5.45 | 4.99 | 5.37 | 49,709 | 5.37 |
| 8/27/2026 | 5.42 | 5.47 | 4.73 | 5.43 | 270,464 | 5.43 |
| 8/26/2026 | 5.59 | 5.59 | 5.30 | 5.45 | 62,214 | 5.45 |
| 8/25/2026 | 5.23 | 5.70 | 5.23 | 5.56 | 94,290 | 5.56 |
| 8/24/2026 | 5.10 | 5.26 | 4.86 | 5.17 | 67,746 | 5.17 |
| 8/21/2026 | 4.42 | 5.10 | 4.42 | 5.10 | 111,491 | 5.10 |
| 8/20/2026 | 4.98 | 5.17 | 4.12 | 4.42 | 222,158 | 4.42 |
| 8/19/2026 | 4.61 | 5.10 | 4.61 | 5.07 | 104,716 | 5.07 |
| 8/18/2026 | 4.44 | 4.67 | 4.44 | 4.56 | 35,953 | 4.56 |
| 8/17/2026 | 4.54 | 4.65 | 4.27 | 4.48 | 51,097 | 4.48 |
| 8/14/2026 | 4.79 | 4.93 | 4.40 | 4.56 | 110,612 | 4.56 |
| 8/13/2026 | 4.32 | 5.04 | 4.32 | 4.82 | 169,020 | 4.82 |
| 8/12/2026 | 4.26 | 4.42 | 3.96 | 4.31 | 126,490 | 4.31 |
| 8/11/2026 | 4.60 | 4.86 | 4.14 | 4.25 | 231,069 | 4.25 |
| 8/10/2026 | 4.92 | 4.92 | 4.52 | 4.60 | 81,561 | 4.60 |
| 8/07/2026 | 4.70 | 4.88 | 4.62 | 4.71 | 37,502 | 4.71 |
| 8/06/2026 | 4.67 | 4.78 | 4.60 | 4.70 | 103,857 | 4.70 |
| 8/05/2026 | 4.69 | 4.75 | 4.51 | 4.70 | 103,847 | 4.70 |
| 8/04/2026 | 5.09 | 5.70 | 4.64 | 4.68 | 275,614 | 4.68 |
| 8/03/2026 | 4.54 | 5.14 | 4.54 | 5.05 | 59,914 | 5.05 |
| 7/31/2026 | 4.76 | 4.84 | 4.52 | 4.54 | 30,752 | 4.54 |
| 7/30/2026 | 4.62 | 4.99 | 4.45 | 4.78 | 64,088 | 4.78 |
| 7/29/2026 | 4.70 | 4.96 | 4.56 | 4.57 | 97,491 | 4.57 |
| 7/28/2026 | 5.15 | 5.15 | 4.61 | 4.73 | 59,116 | 4.73 |
| 7/27/2026 | 4.66 | 5.21 | 4.36 | 5.15 | 96,035 | 5.15 |
| 7/24/2026 | 5.28 | 5.29 | 4.65 | 4.66 | 63,494 | 4.66 |
| 7/23/2026 | 5.19 | 5.50 | 5.17 | 5.22 | 102,209 | 5.22 |
| 7/22/2026 | 5.09 | 5.35 | 4.88 | 5.24 | 127,633 | 5.24 |
| 7/21/2026 | 4.86 | 5.25 | 4.62 | 5.16 | 270,135 | 5.16 |
| 7/20/2026 | 4.58 | 5.40 | 4.58 | 5.06 | 538,154 | 5.06 |
| 7/17/2026 | 3.81 | 4.55 | 3.80 | 4.51 | 271,344 | 4.51 |
| 7/16/2026 | 4.03 | 4.15 | 3.48 | 3.76 | 342,673 | 3.76 |
| 7/15/2026 | 3.97 | 4.08 | 3.86 | 3.99 | 139,860 | 3.99 |
| 7/14/2026 | 4.05 | 4.16 | 3.86 | 3.92 | 149,007 | 3.92 |
| 7/13/2026 | 4.29 | 4.30 | 3.90 | 3.97 | 160,811 | 3.97 |
| 7/10/2026 | 4.80 | 4.92 | 4.16 | 4.26 | 244,751 | 4.26 |
| 7/09/2026 | 5.05 | 5.24 | 4.79 | 4.83 | 249,718 | 4.83 |
| 7/08/2026 | 5.38 | 5.45 | 5.01 | 5.10 | 139,558 | 5.10 |
| 7/07/2026 | 5.46 | 5.73 | 5.29 | 5.31 | 132,795 | 5.31 |
| 7/06/2026 | 5.89 | 6.22 | 5.41 | 5.44 | 149,975 | 5.44 |
| 7/02/2026 | 5.90 | 6.24 | 5.70 | 5.89 | 118,397 | 5.89 |
| 7/01/2026 | 6.53 | 6.53 | 5.84 | 5.88 | 62,302 | 5.88 |
| 6/30/2026 | 6.43 | 6.67 | 6.35 | 6.48 | 73,658 | 6.48 |
| 6/29/2026 | 7.33 | 7.33 | 6.15 | 6.46 | 234,631 | 6.46 |
| 6/26/2026 | 6.57 | 7.63 | 6.57 | 7.40 | 1,561,284 | 7.40 |
| 6/25/2026 | 7.35 | 7.53 | 6.50 | 6.50 | 420,148 | 6.50 |
| 6/24/2026 | 6.90 | 7.40 | 6.51 | 7.35 | 356,137 | 7.35 |
| 6/23/2026 | 7.25 | 7.35 | 6.38 | 7.01 | 141,125 | 7.01 |
| 6/22/2026 | 7.20 | 7.20 | 6.87 | 6.87 | 34,218 | 6.87 |
| 6/18/2026 | 7.12 | 7.20 | 6.88 | 7.08 | 21,260 | 7.08 |
| 6/17/2026 | 6.91 | 7.15 | 6.76 | 7.06 | 33,695 | 7.06 |
| 6/16/2026 | 6.95 | 7.07 | 6.37 | 6.79 | 152,441 | 6.79 |
| 6/15/2026 | 7.48 | 7.64 | 6.90 | 6.91 | 41,677 | 6.91 |
| 6/12/2026 | 7.33 | 7.99 | 7.06 | 7.58 | 77,945 | 7.58 |
| 6/11/2026 | 7.50 | 8.04 | 7.22 | 7.47 | 66,534 | 7.47 |
| 6/10/2026 | 7.95 | 7.95 | 7.37 | 7.56 | 29,568 | 7.56 |
| 6/09/2026 | 7.66 | 8.00 | 6.71 | 7.78 | 123,817 | 7.78 |
| 6/08/2026 | 7.50 | 7.73 | 7.20 | 7.57 | 24,639 | 7.57 |