5 DAY PERFORMANCE
+224.72%
1 MONTH PERFORMANCE
+111.28%
3 MONTH PERFORMANCE
+136.65%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
+82.01%
1 YEAR PERFORMANCE
+256.07%
Armata Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.79 | $3.86 (1.85%) | $3.91 | $3.59 | 70.30 K | $141.85 M |
| 10/07/2026 | $3.83 | $3.81 (-0.52%) | $4.07 | $3.72 | 103.68 K | $140.01 M |
| 10/06/2026 | $3.69 | $3.85 (4.34%) | $3.93 | $3.66 | 114.68 K | $141.48 M |
| 10/05/2026 | $3.54 | $3.66 (3.39%) | $3.68 | $3.51 | 56.68 K | $134.50 M |
| 10/02/2026 | $3.40 | $3.52 (3.53%) | $3.55 | $3.32 | 124.50 K | $129.35 M |
| 10/01/2026 | $3.67 | $3.31 (-9.81%) | $3.78 | $3.28 | 76.46 K | $121.64 M |
| 09/30/2026 | $3.57 | $3.67 (2.8%) | $3.74 | $3.53 | 127.04 K | $134.86 M |
| 09/29/2026 | $3.74 | $3.59 (-4.01%) | $3.74 | $3.52 | 91.80 K | $131.92 M |
| 09/28/2026 | $3.66 | $3.78 (3.28%) | $3.85 | $3.55 | 85.79 K | $138.91 M |
| 09/25/2026 | $3.60 | $3.74 (3.89%) | $3.81 | $3.56 | 100.80 K | $137.44 M |
| 09/24/2026 | $3.70 | $3.62 (-2.16%) | $3.83 | $3.53 | 144.44 K | $133.03 M |
| 09/23/2026 | $4.20 | $3.64 (-13.33%) | $4.30 | $3.60 | 287.06 K | $133.76 M |
| 09/22/2026 | $4.27 | $4.20 (-1.64%) | $4.56 | $4.14 | 128.36 K | $154.34 M |
| 09/21/2026 | $4.24 | $4.26 (0.47%) | $4.36 | $4.10 | 82.90 K | $156.55 M |
| 09/18/2026 | $4.07 | $4.18 (2.7%) | $4.40 | $4.00 | 160.61 K | $153.61 M |
| 09/17/2026 | $4.32 | $4.10 (-5.09%) | $4.32 | $4.09 | 253.54 K | $150.67 M |
| 09/16/2026 | $4.40 | $4.07 (-7.5%) | $4.44 | $3.99 | 307.47 K | $149.56 M |
| 09/15/2026 | $5.24 | $4.40 (-16.03%) | $5.35 | $4.23 | 650.23 K | $161.69 M |
| 09/14/2026 | $6.17 | $5.55 (-10.05%) | $6.64 | $4.73 | 4.74 M | $203.95 M |
| 09/11/2026 | $5.30 | $5.38 (1.51%) | $5.55 | $5.26 | 43.63 K | $197.70 M |
| 09/10/2026 | $5.39 | $5.23 (-2.97%) | $5.74 | $5.12 | 115.40 K | $192.19 M |
| 09/09/2026 | $5.76 | $5.41 (-6.08%) | $5.79 | $5.40 | 17.90 K | $198.81 M |
| 09/08/2026 | $5.76 | $5.82 (1.04%) | $5.88 | $5.59 | 47.40 K | $213.87 M |
| 09/04/2026 | $5.49 | $5.84 (6.38%) | $5.87 | $5.48 | 48.03 K | $214.61 M |
| 09/03/2026 | $5.53 | $5.52 (-0.18%) | $5.62 | $5.20 | 49.50 K | $202.85 M |
| 09/02/2026 | $5.36 | $5.53 (3.17%) | $5.62 | $5.27 | 70.10 K | $203.22 M |
| 09/01/2026 | $5.51 | $5.28 (-4.17%) | $5.68 | $5.19 | 46.50 K | $194.03 M |
| 08/31/2026 | $5.35 | $5.51 (2.99%) | $5.52 | $5.18 | 51.50 K | $202.48 M |
| 08/28/2026 | $5.37 | $5.37 (0%) | $5.45 | $4.99 | 49.71 K | $197.34 M |
| 08/27/2026 | $5.42 | $5.43 (0.18%) | $5.47 | $4.73 | 270.50 K | $199.54 M |
| 08/26/2026 | $5.59 | $5.45 (-2.5%) | $5.59 | $5.30 | 62.21 K | $200.28 M |
| 08/25/2026 | $5.23 | $5.56 (6.31%) | $5.70 | $5.23 | 94.29 K | $204.32 M |
| 08/24/2026 | $5.10 | $5.17 (1.37%) | $5.26 | $4.86 | 67.74 K | $189.99 M |
| 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 |
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.
