5 DAY PERFORMANCE
+3.47%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
+12.97%
1 YEAR PERFORMANCE
-42.74%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.91 | $1.89 (-1.05%) | $2.00 | $1.89 | 17,627 | $70.19 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 | $72.36 M |
| 03/07/2025 | $2.16 | $2.02 (-6.48%) | $2.16 | $2.02 | 10,340 | $73.08 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 | $73.08 M |
| 03/04/2025 | $2.10 | $2.06 (-1.9%) | $2.10 | $2.00 | 12,700 | $74.53 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 | $75.25 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 | $78.51 M |
| 02/24/2025 | $2.00 | $2.08 (4%) | $2.14 | $2.00 | 12,714 | $75.25 M |
| 02/21/2025 | $1.90 | $2.11 (11.05%) | $2.30 | $1.90 | 21,418 | $76.34 M |
| 02/20/2025 | $1.99 | $2.01 (1.01%) | $2.07 | $1.99 | 6,579 | $72.72 M |
| 02/19/2025 | $1.90 | $1.94 (2.11%) | $2.00 | $1.90 | 7,032 | $70.19 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 | $70.55 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 | $70.55 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 | $73.08 M |
| 02/07/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.00 | 6,131 | $75.25 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 | $73.08 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 | $72.36 M |
| 01/30/2025 | $2.05 | $2.05 (0%) | $2.06 | $2.05 | 3,615 | $74.17 M |
| 01/29/2025 | $2.01 | $2.04 (1.49%) | $2.07 | $2.01 | 2,960 | $73.81 M |
| 01/28/2025 | $2.07 | $2.08 (0.48%) | $2.13 | $2.07 | 1,114 | $75.25 M |
| 01/27/2025 | $2.13 | $2.02 (-5.16%) | $2.13 | $2.01 | 8,525 | $73.08 M |
| 01/24/2025 | $2.15 | $2.15 (0%) | $2.37 | $2.14 | 4,906 | $77.79 M |
| 01/23/2025 | $2.15 | $2.18 (1.4%) | $2.34 | $2.15 | 18,909 | $78.87 M |
| 01/22/2025 | $2.29 | $2.19 (-4.37%) | $2.32 | $2.16 | 11,116 | $79.23 M |
| 01/21/2025 | $2.20 | $2.24 (1.82%) | $2.24 | $2.04 | 24,300 | $81.04 M |
| 01/17/2025 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.06 | 3,744 | $74.53 M |
| 01/16/2025 | $1.98 | $2.04 (3.03%) | $2.05 | $1.97 | 4,407 | $73.81 M |
| 01/15/2025 | $2.05 | $2.00 (-2.44%) | $2.05 | $1.98 | 3,833 | $72.36 M |
| 01/14/2025 | $1.99 | $2.02 (1.51%) | $2.07 | $1.98 | 2,910 | $73.08 M |
| 01/13/2025 | $2.05 | $2.02 (-1.46%) | $2.09 | $1.96 | 8,200 | $73.08 M |
| 01/10/2025 | $2.10 | $2.09 (-0.48%) | $2.18 | $2.00 | 7,801 | $75.62 M |
| 01/08/2025 | $2.07 | $2.07 (0%) | $2.28 | $2.04 | 71,900 | $74.89 M |
| 01/07/2025 | $2.06 | $2.07 (0.49%) | $2.09 | $2.04 | 3,400 | $74.89 M |
| 01/06/2025 | $2.01 | $2.09 (3.98%) | $2.12 | $1.99 | 5,833 | $75.62 M |
| 01/03/2025 | $1.99 | $1.97 (-1.01%) | $1.99 | $1.91 | 5,721 | $71.27 M |
| 01/02/2025 | $1.89 | $1.95 (3.17%) | $1.99 | $1.86 | 6,400 | $70.55 M |
| 12/31/2024 | $1.87 | $1.85 (-1.07%) | $1.93 | $1.85 | 9,600 | $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 |
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.
