5 DAY PERFORMANCE
+37.71%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
+40.25%
6 MONTH PERFORMANCE
+79.15%
YEAR-TO-DATE PERFORMANCE
+82.01%
1 YEAR PERFORMANCE
+704.93%
Armata Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.95 | $8.82 (-1.45%) | $9.22 | $8.57 | 25.78 K | $327.06 M |
| 05/12/2026 | $8.67 | $9.00 (3.81%) | $9.40 | $8.15 | 68.70 K | $326.15 M |
| 05/11/2026 | $8.40 | $8.82 (5%) | $9.14 | $8.16 | 59.80 K | $319.63 M |
| 05/08/2026 | $9.11 | $8.30 (-8.89%) | $9.25 | $8.30 | 50.80 K | $300.79 M |
| 05/07/2026 | $9.17 | $9.15 (-0.22%) | $9.54 | $8.12 | 110.74 K | $331.59 M |
| 05/06/2026 | $9.68 | $9.06 (-6.4%) | $9.68 | $9.00 | 53.50 K | $328.33 M |
| 05/05/2026 | $9.99 | $9.36 (-6.31%) | $10.95 | $9.36 | 87.37 K | $339.20 M |
| 05/04/2026 | $8.88 | $9.85 (10.92%) | $10.85 | $8.78 | 180.32 K | $356.96 M |
| 05/01/2026 | $9.96 | $8.89 (-10.74%) | $10.26 | $8.89 | 56.70 K | $322.17 M |
| 04/30/2026 | $9.60 | $9.98 (3.96%) | $10.44 | $9.43 | 58.20 K | $361.67 M |
| 04/29/2026 | $9.66 | $9.55 (-1.14%) | $10.85 | $9.17 | 70.20 K | $346.08 M |
| 04/28/2026 | $11.33 | $9.76 (-13.86%) | $12.18 | $9.18 | 112.60 K | $353.70 M |
| 04/27/2026 | $12.57 | $11.00 (-12.49%) | $12.98 | $9.60 | 192.77 K | $398.63 M |
| 04/24/2026 | $13.52 | $12.92 (-4.44%) | $13.60 | $12.87 | 53.37 K | $468.21 M |
| 04/23/2026 | $13.66 | $13.53 (-0.95%) | $14.24 | $13.26 | 29.65 K | $490.32 M |
| 04/22/2026 | $14.98 | $13.91 (-7.14%) | $14.98 | $13.20 | 63.43 K | $504.09 M |
| 04/21/2026 | $12.50 | $14.80 (18.4%) | $14.88 | $12.50 | 141.70 K | $536.34 M |
| 04/20/2026 | $11.60 | $12.50 (7.76%) | $12.69 | $11.29 | 82.50 K | $452.99 M |
| 04/17/2026 | $11.38 | $11.50 (1.05%) | $11.86 | $11.22 | 35.97 K | $416.75 M |
| 04/16/2026 | $12.77 | $11.38 (-10.88%) | $12.77 | $11.34 | 36.20 K | $412.40 M |
| 04/15/2026 | $12.87 | $12.06 (-6.29%) | $13.18 | $12.05 | 28.80 K | $437.05 M |
| 04/14/2026 | $12.10 | $12.88 (6.45%) | $13.22 | $11.69 | 41.73 K | $466.76 M |
| 04/13/2026 | $11.01 | $11.69 (6.18%) | $12.31 | $11.01 | 27.01 K | $423.64 M |
| 04/10/2026 | $11.39 | $11.12 (-2.37%) | $11.39 | $10.81 | 17.80 K | $402.98 M |
| 04/09/2026 | $12.00 | $11.53 (-3.92%) | $12.28 | $10.66 | 35.32 K | $417.84 M |
| 04/08/2026 | $12.00 | $12.12 (1%) | $12.52 | $11.84 | 113.43 K | $439.22 M |
| 04/07/2026 | $10.79 | $11.95 (10.75%) | $12.00 | $10.30 | 121.11 K | $433.06 M |
| 04/06/2026 | $10.47 | $10.55 (0.76%) | $12.12 | $10.27 | 116.70 K | $382.32 M |
| 04/02/2026 | $10.56 | $10.18 (-3.6%) | $10.73 | $10.18 | 22.95 K | $368.92 M |
| 04/01/2026 | $10.25 | $10.56 (3.02%) | $10.87 | $10.06 | 25.92 K | $382.69 M |
| 03/31/2026 | $8.69 | $10.24 (17.84%) | $10.24 | $8.67 | 21.23 K | $371.09 M |
| 03/30/2026 | $8.37 | $8.59 (2.63%) | $9.12 | $8.37 | 29.20 K | $311.30 M |
| 03/27/2026 | $9.09 | $8.37 (-7.92%) | $9.09 | $8.25 | 27.10 K | $303.32 M |
| 03/26/2026 | $8.11 | $9.35 (15.29%) | $9.51 | $7.70 | 48.83 K | $338.84 M |
| 03/25/2026 | $8.45 | $8.61 (1.89%) | $9.52 | $8.31 | 35.81 K | $312.02 M |
| 03/24/2026 | $8.02 | $8.21 (2.37%) | $8.99 | $8.00 | 19.00 K | $297.52 M |
| 03/23/2026 | $8.30 | $8.09 (-2.53%) | $8.60 | $7.53 | 30.50 K | $293.18 M |
| 03/20/2026 | $8.04 | $8.39 (4.35%) | $8.41 | $7.43 | 57.40 K | $303.94 M |
| 03/19/2026 | $8.34 | $8.29 (-0.6%) | $8.63 | $7.95 | 28.44 K | $300.32 M |
| 03/18/2026 | $9.65 | $8.54 (-11.5%) | $9.65 | $8.52 | 30.28 K | $309.37 M |
| 03/17/2026 | $9.69 | $9.61 (-0.83%) | $10.00 | $9.58 | 14.00 K | $348.13 M |
| 03/16/2026 | $10.64 | $9.69 (-8.93%) | $10.64 | $9.45 | 28.40 K | $351.03 M |
| 03/13/2026 | $10.70 | $10.54 (-1.5%) | $11.33 | $10.36 | 13.80 K | $381.83 M |
| 03/12/2026 | $11.68 | $10.63 (-8.99%) | $11.68 | $10.26 | 21.00 K | $385.09 M |
| 03/11/2026 | $11.98 | $11.50 (-4.01%) | $11.98 | $11.24 | 27.20 K | $416.60 M |
| 03/10/2026 | $11.79 | $11.96 (1.44%) | $12.00 | $11.55 | 46.03 K | $433.27 M |
| 03/09/2026 | $10.52 | $11.61 (10.36%) | $11.61 | $10.13 | 24.76 K | $420.59 M |
| 03/06/2026 | $10.81 | $10.60 (-1.94%) | $11.33 | $9.99 | 37.20 K | $384.00 M |
| 03/05/2026 | $11.60 | $10.96 (-5.52%) | $11.66 | $10.78 | 64.60 K | $397.04 M |
| 03/04/2026 | $11.00 | $11.61 (5.55%) | $11.75 | $10.92 | 25.60 K | $420.59 M |
| 03/03/2026 | $11.49 | $11.36 (-1.13%) | $11.49 | $10.69 | 42.00 K | $411.53 M |
| 03/02/2026 | $10.88 | $11.42 (4.96%) | $11.54 | $9.99 | 29.73 K | $413.70 M |
| 02/27/2026 | $10.85 | $10.76 (-0.83%) | $11.81 | $10.50 | 33.30 K | $389.79 M |
| 02/26/2026 | $10.42 | $10.83 (3.93%) | $10.83 | $10.06 | 32.80 K | $392.33 M |
| 02/25/2026 | $12.19 | $10.63 (-12.8%) | $12.23 | $10.05 | 100.72 K | $385.09 M |
| 02/24/2026 | $9.75 | $11.86 (21.64%) | $11.90 | $9.68 | 150.92 K | $429.64 M |
| 02/23/2026 | $8.78 | $9.54 (8.66%) | $9.59 | $8.66 | 133.30 K | $345.60 M |
| 02/20/2026 | $8.36 | $8.73 (4.43%) | $8.73 | $8.35 | 46.21 K | $316.26 M |
| 02/19/2026 | $8.15 | $8.39 (2.94%) | $8.49 | $8.06 | 42.70 K | $303.94 M |
| 02/18/2026 | $8.03 | $8.09 (0.75%) | $8.35 | $8.03 | 45.32 K | $293.07 M |
| 02/17/2026 | $8.17 | $8.15 (-0.24%) | $8.17 | $7.85 | 15.68 K | $295.24 M |
| 02/13/2026 | $8.07 | $8.15 (0.99%) | $8.23 | $7.75 | 25.32 K | $295.24 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.
