5 DAY PERFORMANCE
-48.25%
1 MONTH PERFORMANCE
-46.37%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+56.57%
YEAR-TO-DATE PERFORMANCE
+67.57%
1 YEAR PERFORMANCE
+41.55%
Armata Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.90 | $5.63 (-4.58%) | $6.09 | $5.63 | 32.72 K | $203.95 M |
| 12/04/2025 | $5.65 | $5.94 (5.13%) | $5.97 | $5.52 | 69.75 K | $215.18 M |
| 12/03/2025 | $5.34 | $5.99 (12.17%) | $5.99 | $5.34 | 75.93 K | $217.00 M |
| 12/02/2025 | $6.57 | $5.31 (-19.18%) | $6.72 | $5.21 | 184.82 K | $192.36 M |
| 12/01/2025 | $7.05 | $6.77 (-3.97%) | $7.25 | $6.62 | 60.22 K | $245.25 M |
| 11/28/2025 | $7.22 | $7.33 (1.52%) | $7.38 | $7.05 | 22.74 K | $265.54 M |
| 11/26/2025 | $7.26 | $7.22 (-0.55%) | $7.40 | $7.10 | 40.80 K | $261.55 M |
| 11/25/2025 | $7.05 | $7.10 (0.71%) | $7.25 | $6.81 | 42.90 K | $257.21 M |
| 11/24/2025 | $7.01 | $6.86 (-2.14%) | $7.15 | $6.82 | 49.92 K | $248.51 M |
| 11/21/2025 | $7.06 | $7.03 (-0.42%) | $7.15 | $6.69 | 56.42 K | $254.67 M |
| 11/20/2025 | $7.37 | $7.15 (-2.99%) | $7.44 | $6.52 | 48.92 K | $259.02 M |
| 11/19/2025 | $7.00 | $7.30 (4.29%) | $7.35 | $7.00 | 69.45 K | $264.45 M |
| 11/18/2025 | $6.58 | $6.88 (4.56%) | $7.20 | $6.53 | 97.35 K | $249.24 M |
| 11/17/2025 | $7.17 | $6.71 (-6.42%) | $7.25 | $5.83 | 198.95 K | $243.08 M |
| 11/14/2025 | $6.38 | $7.32 (14.73%) | $7.32 | $6.00 | 149.74 K | $265.18 M |
| 11/13/2025 | $6.34 | $6.38 (0.63%) | $6.61 | $6.04 | 87.86 K | $231.12 M |
| 11/12/2025 | $6.70 | $6.69 (-0.15%) | $6.93 | $6.41 | 107.41 K | $242.35 M |
| 11/11/2025 | $6.22 | $6.75 (8.52%) | $6.76 | $6.13 | 104.07 K | $244.53 M |
| 11/10/2025 | $6.01 | $6.21 (3.33%) | $6.89 | $5.81 | 226.35 K | $224.97 M |
| 11/07/2025 | $5.69 | $5.78 (1.58%) | $5.90 | $5.41 | 125.77 K | $209.20 M |
| 11/06/2025 | $5.58 | $5.74 (2.87%) | $5.93 | $5.40 | 89.90 K | $207.75 M |
| 11/05/2025 | $4.90 | $5.66 (15.51%) | $6.36 | $4.90 | 317.86 K | $204.86 M |
| 11/04/2025 | $4.68 | $4.84 (3.42%) | $5.03 | $4.66 | 65.42 K | $175.18 M |
| 11/03/2025 | $4.90 | $4.83 (-1.43%) | $4.90 | $4.65 | 45.40 K | $174.81 M |
| 10/31/2025 | $5.08 | $4.91 (-3.35%) | $5.08 | $4.70 | 52.40 K | $177.71 M |
| 10/30/2025 | $5.12 | $4.96 (-3.13%) | $5.38 | $4.96 | 76.59 K | $179.52 M |
| 10/29/2025 | $5.08 | $5.46 (7.48%) | $5.59 | $4.96 | 77.31 K | $197.62 M |
| 10/28/2025 | $5.29 | $4.99 (-5.67%) | $5.49 | $4.88 | 142.40 K | $180.61 M |
| 10/27/2025 | $5.97 | $5.27 (-11.73%) | $6.04 | $5.20 | 236.30 K | $190.74 M |
| 10/24/2025 | $6.52 | $6.06 (-7.06%) | $6.69 | $5.85 | 235.70 K | $219.33 M |
| 10/23/2025 | $5.97 | $7.10 (18.93%) | $7.10 | $5.06 | 998.73 K | $256.97 M |
| 10/22/2025 | $3.50 | $7.05 (101.43%) | $16.34 | $3.47 | 13.06 M | $255.16 M |
| 10/21/2025 | $3.49 | $3.47 (-0.57%) | $3.50 | $3.45 | 12.01 K | $125.59 M |
| 10/20/2025 | $3.42 | $3.48 (1.75%) | $3.50 | $3.40 | 8.30 K | $125.95 M |
| 10/17/2025 | $3.49 | $3.40 (-2.58%) | $3.49 | $3.40 | 4.91 K | $123.06 M |
| 10/16/2025 | $3.45 | $3.49 (1.16%) | $3.50 | $3.30 | 8.80 K | $126.32 M |
| 10/15/2025 | $3.17 | $3.41 (7.57%) | $3.50 | $3.14 | 25.40 K | $123.42 M |
| 10/14/2025 | $3.32 | $3.28 (-1.2%) | $3.32 | $3.19 | 8.30 K | $118.71 M |
| 10/13/2025 | $3.30 | $3.30 (0%) | $3.30 | $3.16 | 8.75 K | $119.44 M |
| 10/10/2025 | $3.19 | $3.17 (-0.63%) | $3.29 | $3.17 | 11.43 K | $114.73 M |
| 10/09/2025 | $3.10 | $3.21 (3.55%) | $3.25 | $3.09 | 4.16 K | $116.18 M |
| 10/08/2025 | $3.13 | $3.22 (2.88%) | $3.22 | $3.09 | 4.15 K | $116.54 M |
| 10/07/2025 | $3.15 | $3.14 (-0.32%) | $3.24 | $3.14 | 17.00 K | $113.65 M |
| 10/06/2025 | $3.08 | $3.20 (3.9%) | $3.20 | $3.08 | 13.73 K | $115.82 M |
| 10/03/2025 | $3.10 | $3.12 (0.65%) | $3.13 | $3.09 | 5.70 K | $112.92 M |
| 10/02/2025 | $3.00 | $3.07 (2.33%) | $3.07 | $2.94 | 14.04 K | $111.11 M |
| 10/01/2025 | $3.07 | $2.96 (-3.58%) | $3.07 | $2.96 | 3.40 K | $107.13 M |
| 09/30/2025 | $3.02 | $2.98 (-1.32%) | $3.07 | $2.98 | 12.60 K | $107.86 M |
| 09/29/2025 | $3.03 | $2.95 (-2.64%) | $3.03 | $2.94 | 7.62 K | $106.77 M |
| 09/26/2025 | $3.00 | $3.01 (0.33%) | $3.02 | $2.97 | 6.84 K | $108.94 M |
| 09/25/2025 | $2.98 | $2.98 (0%) | $3.05 | $2.97 | 10.50 K | $107.86 M |
| 09/24/2025 | $2.96 | $3.07 (3.72%) | $3.07 | $2.96 | 5.20 K | $111.11 M |
| 09/23/2025 | $2.99 | $3.05 (2.01%) | $3.05 | $2.96 | 8.31 K | $110.39 M |
| 09/22/2025 | $3.00 | $3.02 (0.67%) | $3.02 | $2.97 | 6.72 K | $109.30 M |
| 09/19/2025 | $2.97 | $3.07 (3.37%) | $3.07 | $2.97 | 12.70 K | $111.11 M |
| 09/18/2025 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.92 | 5.00 K | $107.86 M |
| 09/17/2025 | $2.92 | $2.96 (1.37%) | $2.99 | $2.92 | 13.80 K | $107.13 M |
| 09/16/2025 | $2.94 | $2.88 (-2.04%) | $2.95 | $2.88 | 3.60 K | $104.24 M |
| 09/15/2025 | $2.99 | $2.99 (0%) | $3.02 | $2.86 | 2.30 K | $108.22 M |
| 09/12/2025 | $2.96 | $2.94 (-0.68%) | $2.96 | $2.86 | 6.01 K | $106.41 M |
| 09/11/2025 | $3.03 | $2.96 (-2.31%) | $3.03 | $2.95 | 10.30 K | $107.13 M |
| 09/10/2025 | $2.83 | $2.98 (5.3%) | $2.98 | $2.83 | 5.33 K | $107.86 M |
| 09/09/2025 | $2.79 | $2.95 (5.73%) | $2.98 | $2.79 | 4.73 K | $106.77 M |
| 09/08/2025 | $2.96 | $2.82 (-4.73%) | $2.96 | $2.81 | 11.00 K | $102.07 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.
