5 DAY PERFORMANCE
+125.44%
1 MONTH PERFORMANCE
+145.28%
3 MONTH PERFORMANCE
+36.72%
6 MONTH PERFORMANCE
-3.63%
YEAR-TO-DATE PERFORMANCE
+82.01%
1 YEAR PERFORMANCE
+326.49%
Armata Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.42 | $5.10 (15.38%) | $5.10 | $4.42 | 111.50 K | $187.41 M |
| 08/20/2026 | $4.98 | $4.42 (-11.24%) | $5.17 | $4.12 | 222.16 K | $162.43 M |
| 08/19/2026 | $4.61 | $5.07 (9.98%) | $5.10 | $4.61 | 104.72 K | $186.31 M |
| 08/18/2026 | $4.44 | $4.56 (2.7%) | $4.67 | $4.44 | 36.00 K | $167.57 M |
| 08/17/2026 | $4.54 | $4.48 (-1.32%) | $4.65 | $4.27 | 51.12 K | $164.63 M |
| 08/14/2026 | $4.79 | $4.56 (-4.8%) | $4.93 | $4.40 | 110.61 K | $167.57 M |
| 08/13/2026 | $4.32 | $4.82 (11.57%) | $5.04 | $4.32 | 169.02 K | $177.12 M |
| 08/12/2026 | $4.26 | $4.31 (1.17%) | $4.42 | $3.96 | 126.50 K | $158.38 M |
| 08/11/2026 | $4.60 | $4.25 (-7.61%) | $4.86 | $4.14 | 231.12 K | $156.18 M |
| 08/10/2026 | $4.92 | $4.60 (-6.5%) | $4.92 | $4.52 | 81.60 K | $169.04 M |
| 08/07/2026 | $4.70 | $4.71 (0.21%) | $4.88 | $4.62 | 37.50 K | $172.06 M |
| 08/06/2026 | $4.67 | $4.70 (0.64%) | $4.78 | $4.60 | 103.90 K | $171.69 M |
| 08/05/2026 | $4.69 | $4.70 (0.21%) | $4.75 | $4.51 | 103.90 K | $171.69 M |
| 08/04/2026 | $5.09 | $4.68 (-8.06%) | $5.70 | $4.64 | 276.23 K | $170.96 M |
| 08/03/2026 | $4.54 | $5.05 (11.23%) | $5.14 | $4.54 | 60.16 K | $184.48 M |
| 07/31/2026 | $4.76 | $4.54 (-4.62%) | $4.84 | $4.52 | 30.80 K | $165.85 M |
| 07/30/2026 | $4.62 | $4.78 (3.46%) | $4.99 | $4.45 | 64.10 K | $174.61 M |
| 07/29/2026 | $4.70 | $4.57 (-2.77%) | $4.96 | $4.56 | 97.50 K | $166.94 M |
| 07/28/2026 | $5.15 | $4.73 (-8.16%) | $5.15 | $4.61 | 59.32 K | $172.79 M |
| 07/27/2026 | $4.66 | $5.15 (10.52%) | $5.22 | $4.36 | 96.04 K | $188.13 M |
| 07/24/2026 | $5.28 | $4.66 (-11.74%) | $5.29 | $4.65 | 63.49 K | $170.23 M |
| 07/23/2026 | $5.19 | $5.22 (0.58%) | $5.50 | $5.17 | 102.21 K | $190.69 M |
| 07/22/2026 | $5.09 | $5.24 (2.95%) | $5.35 | $4.88 | 127.65 K | $191.42 M |
| 07/21/2026 | $4.86 | $5.16 (6.17%) | $5.25 | $4.62 | 270.14 K | $188.50 M |
| 07/20/2026 | $4.58 | $5.06 (10.48%) | $5.40 | $4.58 | 538.23 K | $184.84 M |
| 07/17/2026 | $3.81 | $4.51 (18.37%) | $4.55 | $3.80 | 271.34 K | $164.75 M |
| 07/16/2026 | $4.03 | $3.76 (-6.7%) | $4.15 | $3.48 | 342.70 K | $137.35 M |
| 07/15/2026 | $3.97 | $3.99 (0.5%) | $4.09 | $3.86 | 139.87 K | $145.76 M |
| 07/14/2026 | $4.05 | $3.92 (-3.21%) | $4.16 | $3.86 | 149.04 K | $143.20 M |
| 07/13/2026 | $4.29 | $3.97 (-7.46%) | $4.30 | $3.90 | 160.81 K | $145.03 M |
| 07/10/2026 | $4.80 | $4.26 (-11.25%) | $4.92 | $4.16 | 244.75 K | $155.62 M |
| 07/09/2026 | $5.05 | $4.83 (-4.36%) | $5.24 | $4.79 | 249.72 K | $176.44 M |
| 07/08/2026 | $5.38 | $5.10 (-5.2%) | $5.45 | $5.01 | 139.56 K | $186.30 M |
| 07/07/2026 | $5.46 | $5.31 (-2.75%) | $5.73 | $5.29 | 132.80 K | $193.98 M |
| 07/06/2026 | $5.89 | $5.44 (-7.64%) | $6.22 | $5.41 | 150.00 K | $198.72 M |
| 07/02/2026 | $5.90 | $5.89 (-0.17%) | $6.24 | $5.70 | 118.40 K | $215.16 M |
| 07/01/2026 | $6.53 | $5.88 (-9.95%) | $6.53 | $5.84 | 62.30 K | $214.80 M |
| 06/30/2026 | $6.43 | $6.48 (0.78%) | $6.67 | $6.35 | 73.70 K | $236.72 M |
| 06/29/2026 | $7.33 | $6.46 (-11.87%) | $7.33 | $6.15 | 234.63 K | $235.99 M |
| 06/26/2026 | $6.57 | $7.40 (12.63%) | $7.63 | $6.57 | 1.56 M | $270.32 M |
| 06/25/2026 | $7.35 | $6.50 (-11.56%) | $7.53 | $6.50 | 420.15 K | $237.45 M |
| 06/24/2026 | $6.90 | $7.35 (6.52%) | $7.40 | $6.51 | 356.14 K | $268.50 M |
| 06/23/2026 | $7.25 | $7.01 (-3.31%) | $7.35 | $6.38 | 141.26 K | $256.08 M |
| 06/22/2026 | $7.20 | $6.87 (-4.58%) | $7.20 | $6.87 | 34.22 K | $250.96 M |
| 06/18/2026 | $7.12 | $7.08 (-0.56%) | $7.20 | $6.88 | 21.30 K | $258.63 M |
| 06/17/2026 | $6.91 | $7.06 (2.17%) | $7.15 | $6.76 | 33.70 K | $257.90 M |
| 06/16/2026 | $6.95 | $6.79 (-2.3%) | $7.07 | $6.37 | 152.44 K | $248.04 M |
| 06/15/2026 | $7.48 | $6.91 (-7.62%) | $7.64 | $6.90 | 41.70 K | $252.42 M |
| 06/12/2026 | $7.33 | $7.58 (3.41%) | $7.99 | $7.06 | 77.95 K | $276.90 M |
| 06/11/2026 | $7.50 | $7.47 (-0.4%) | $8.05 | $7.23 | 66.56 K | $272.88 M |
| 06/10/2026 | $7.95 | $7.56 (-4.91%) | $7.95 | $7.37 | 29.60 K | $276.17 M |
| 06/09/2026 | $7.66 | $7.78 (1.57%) | $8.00 | $6.71 | 123.81 K | $284.21 M |
| 06/08/2026 | $7.50 | $7.57 (0.93%) | $7.73 | $7.20 | 24.64 K | $276.53 M |
| 06/05/2026 | $7.73 | $7.50 (-2.98%) | $7.94 | $7.15 | 36.80 K | $273.98 M |
| 06/04/2026 | $7.64 | $7.69 (0.65%) | $8.12 | $7.60 | 32.50 K | $280.92 M |
| 06/03/2026 | $7.90 | $7.59 (-3.92%) | $7.93 | $7.49 | 31.40 K | $277.26 M |
| 06/02/2026 | $7.85 | $7.92 (0.89%) | $8.15 | $7.78 | 37.40 K | $289.32 M |
| 06/01/2026 | $8.17 | $7.80 (-4.53%) | $8.34 | $7.66 | 87.12 K | $284.94 M |
| 05/29/2026 | $8.13 | $8.17 (0.49%) | $8.40 | $7.97 | 96.40 K | $298.45 M |
| 05/28/2026 | $7.93 | $8.12 (2.4%) | $8.46 | $7.63 | 135.10 K | $296.63 M |
| 05/27/2026 | $8.06 | $7.97 (-1.12%) | $8.35 | $7.91 | 66.80 K | $291.15 M |
| 05/26/2026 | $8.35 | $8.17 (-2.16%) | $8.92 | $8.00 | 55.64 K | $298.45 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.
