2m 2m 2m 2m 2m 2m 2m
ARMATA PHARMA (ARMP)
NYSE
$3.51+$0.19 (+5.89%)
Price as of Oct 02, 2026 5:22 PM EDT- $123.1MMarket Cap
- 7.86%1-Year Change
- BiotechnologyIndustry
ARMATA PHARMA (ARMP)
$3.51+$0.19 (+5.89%)
- 1 Month-37.31%Low Price$3.31High Price$5.84
- 3 Months-43.71%Low Price$3.31High Price$5.84
- 1 Year+7.86%Low Price$3.07High Price$14.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.67 | 3.78 | 3.28 | 3.31 | -9.81% | 76,458 |
09/30/2026 | 3.57 | 3.74 | 3.53 | 3.67 | +2.23% | 127,036 |
09/29/2026 | 3.74 | 3.74 | 3.52 | 3.59 | -5.03% | 91,785 |
09/28/2026 | 3.66 | 3.85 | 3.55 | 3.78 | +1.07% | 85,793 |
09/25/2026 | 3.60 | 3.81 | 3.56 | 3.74 | +3.31% | 100,793 |
09/24/2026 | 3.70 | 3.83 | 3.53 | 3.62 | -0.55% | 144,441 |
09/23/2026 | 4.20 | 4.30 | 3.60 | 3.64 | -13.33% | 287,063 |
09/22/2026 | 4.27 | 4.56 | 4.14 | 4.20 | -1.41% | 128,357 |
09/21/2026 | 4.24 | 4.36 | 4.10 | 4.26 | +1.91% | 82,899 |
09/18/2026 | 4.07 | 4.40 | 4.00 | 4.18 | +1.95% | 160,607 |
09/17/2026 | 4.32 | 4.32 | 4.09 | 4.10 | +0.74% | 253,540 |
09/16/2026 | 4.40 | 4.44 | 3.99 | 4.07 | -7.50% | 307,471 |
09/15/2026 | 5.24 | 5.35 | 4.23 | 4.40 | -20.72% | 650,233 |
09/14/2026 | 6.17 | 6.64 | 4.73 | 5.55 | +3.16% | 4,743,505 |
09/11/2026 | 5.30 | 5.55 | 5.26 | 5.38 | +2.87% | 43,626 |
09/10/2026 | 5.39 | 5.74 | 5.12 | 5.23 | -3.33% | 115,382 |
09/09/2026 | 5.76 | 5.79 | 5.40 | 5.41 | -7.04% | 17,887 |
09/08/2026 | 5.76 | 5.88 | 5.59 | 5.82 | -0.34% | 47,375 |
09/04/2026 | 5.49 | 5.87 | 5.48 | 5.84 | +5.80% | 48,032 |
09/03/2026 | 5.53 | 5.62 | 5.20 | 5.52 | -0.18% | 49,496 |
09/02/2026 | 5.36 | 5.62 | 5.27 | 5.53 | +4.73% | 70,066 |
09/01/2026 | 5.51 | 5.68 | 5.19 | 5.28 | -4.17% | 46,464 |
08/31/2026 | 5.35 | 5.52 | 5.18 | 5.51 | +2.61% | 51,487 |
08/28/2026 | 5.37 | 5.45 | 4.99 | 5.37 | -1.10% | 49,709 |
08/27/2026 | 5.42 | 5.47 | 4.73 | 5.43 | -0.37% | 270,464 |
08/26/2026 | 5.59 | 5.59 | 5.30 | 5.45 | -1.98% | 62,214 |
08/25/2026 | 5.23 | 5.70 | 5.23 | 5.56 | +7.54% | 94,290 |
08/24/2026 | 5.10 | 5.26 | 4.86 | 5.17 | +1.37% | 67,744 |
08/21/2026 | 4.42 | 5.10 | 4.42 | 5.10 | +15.38% | 111,488 |
08/20/2026 | 4.98 | 5.17 | 4.12 | 4.42 | -12.82% | 222,158 |
08/19/2026 | 4.61 | 5.10 | 4.61 | 5.07 | +11.18% | 104,717 |
08/18/2026 | 4.44 | 4.67 | 4.44 | 4.56 | +1.79% | 35,952 |
08/17/2026 | 4.54 | 4.65 | 4.27 | 4.48 | -1.75% | 51,118 |
08/14/2026 | 4.79 | 4.93 | 4.40 | 4.56 | -5.39% | 110,611 |
08/13/2026 | 4.32 | 5.04 | 4.32 | 4.82 | +11.83% | 169,020 |
08/12/2026 | 4.26 | 4.42 | 3.96 | 4.31 | +1.41% | 126,489 |
08/12/2026 |
-$0.27 Earnings | |||||
08/11/2026 | 4.60 | 4.86 | 4.14 | 4.25 | -7.61% | 231,122 |
08/10/2026 | 4.92 | 4.92 | 4.52 | 4.60 | -2.34% | 81,560 |
08/07/2026 | 4.70 | 4.88 | 4.62 | 4.71 | +0.21% | 37,501 |
08/06/2026 | 4.67 | 4.78 | 4.60 | 4.70 | 0.00% | 103,857 |
08/05/2026 | 4.69 | 4.75 | 4.51 | 4.70 | +0.43% | 103,380 |
08/04/2026 | 5.09 | 5.70 | 4.64 | 4.68 | -7.33% | 276,234 |
08/03/2026 | 4.54 | 5.14 | 4.54 | 5.05 | +11.23% | 60,161 |
07/31/2026 | 4.76 | 4.84 | 4.52 | 4.54 | -5.02% | 30,752 |
07/30/2026 | 4.62 | 4.99 | 4.45 | 4.78 | +4.60% | 64,089 |
07/29/2026 | 4.70 | 4.96 | 4.56 | 4.57 | -3.38% | 97,502 |
07/28/2026 | 5.15 | 5.15 | 4.61 | 4.73 | -8.16% | 59,324 |
07/27/2026 | 4.66 | 5.22 | 4.36 | 5.15 | +10.52% | 96,036 |
07/24/2026 | 5.28 | 5.29 | 4.65 | 4.66 | -10.73% | 63,494 |
07/23/2026 | 5.19 | 5.50 | 5.17 | 5.22 | -0.38% | 102,209 |
07/22/2026 | 5.09 | 5.35 | 4.88 | 5.24 | +1.55% | 127,648 |
07/21/2026 | 4.86 | 5.25 | 4.62 | 5.16 | +1.98% | 270,136 |
07/20/2026 | 4.58 | 5.40 | 4.58 | 5.06 | +12.20% | 538,164 |
07/17/2026 | 3.81 | 4.55 | 3.80 | 4.51 | +19.95% | 271,343 |
07/16/2026 | 4.03 | 4.15 | 3.48 | 3.76 | -5.76% | 342,673 |
07/15/2026 | 3.97 | 4.09 | 3.86 | 3.99 | +1.79% | 139,871 |
07/14/2026 | 4.05 | 4.16 | 3.86 | 3.92 | -1.26% | 149,037 |
07/13/2026 | 4.29 | 4.30 | 3.90 | 3.97 | -6.81% | 160,811 |
07/10/2026 | 4.80 | 4.92 | 4.16 | 4.26 | -11.80% | 244,738 |
07/09/2026 | 5.05 | 5.24 | 4.79 | 4.83 | -5.29% | 249,717 |
07/08/2026 | 5.38 | 5.45 | 5.01 | 5.10 | -3.95% | 139,557 |
07/07/2026 | 5.46 | 5.73 | 5.29 | 5.31 | -2.39% | 132,802 |
07/06/2026 | 5.89 | 6.22 | 5.41 | 5.44 | -7.64% | 149,973 |
07/02/2026 | 5.90 | 6.24 | 5.70 | 5.89 | +0.17% | 118,396 |
07/01/2026 | 6.53 | 6.53 | 5.84 | 5.88 | -9.26% | 62,302 |
06/30/2026 | 6.43 | 6.67 | 6.35 | 6.48 | +0.31% | 73,657 |
06/29/2026 | 7.33 | 7.33 | 6.15 | 6.46 | -12.70% | 234,623 |
06/26/2026 | 6.57 | 7.63 | 6.57 | 7.40 | +13.85% | 1,561,283 |
06/25/2026 | 7.35 | 7.53 | 6.50 | 6.50 | -11.56% | 420,148 |
06/24/2026 | 6.90 | 7.40 | 6.51 | 7.35 | +4.85% | 356,136 |
06/23/2026 | 7.25 | 7.35 | 6.38 | 7.01 | +2.04% | 141,263 |
06/22/2026 | 7.20 | 7.20 | 6.87 | 6.87 | -2.97% | 34,217 |
06/18/2026 | 7.12 | 7.20 | 6.88 | 7.08 | +0.28% | 21,260 |
06/17/2026 | 6.91 | 7.15 | 6.76 | 7.06 | +3.98% | 33,694 |
06/16/2026 | 6.95 | 7.07 | 6.37 | 6.79 | -1.74% | 152,439 |
06/15/2026 | 7.48 | 7.64 | 6.90 | 6.91 | -8.84% | 41,675 |
06/12/2026 | 7.33 | 7.99 | 7.06 | 7.58 | +1.47% | 77,945 |
06/11/2026 | 7.50 | 8.05 | 7.23 | 7.47 | -1.19% | 66,556 |
06/10/2026 | 7.95 | 7.95 | 7.37 | 7.56 | -2.83% | 29,568 |
06/09/2026 | 7.66 | 8.00 | 6.71 | 7.78 | +2.77% | 123,814 |
06/08/2026 | 7.50 | 7.73 | 7.20 | 7.57 | +0.93% | 24,638 |
06/05/2026 | 7.73 | 7.94 | 7.15 | 7.50 | -2.47% | 36,758 |
06/04/2026 | 7.64 | 8.12 | 7.60 | 7.69 | +1.32% | 32,472 |
06/03/2026 | 7.90 | 7.93 | 7.49 | 7.59 | -4.17% | 31,377 |
06/02/2026 | 7.85 | 8.15 | 7.78 | 7.92 | +1.54% | 37,397 |
06/01/2026 | 8.17 | 8.34 | 7.66 | 7.80 | -4.53% | 87,123 |
05/29/2026 | 8.13 | 8.40 | 7.97 | 8.17 | +0.62% | 96,355 |
05/28/2026 | 7.93 | 8.46 | 7.63 | 8.12 | +1.88% | 135,096 |
05/27/2026 | 8.06 | 8.35 | 7.91 | 7.97 | -2.45% | 66,783 |
05/26/2026 | 8.35 | 8.92 | 8.00 | 8.17 | -2.27% | 55,639 |
05/22/2026 | 8.35 | 8.50 | 8.10 | 8.36 | +1.58% | 41,798 |
05/21/2026 | 8.01 | 8.35 | 7.50 | 8.23 | +1.35% | 44,986 |
05/20/2026 | 8.28 | 8.99 | 7.47 | 8.12 | -4.02% | 67,387 |
05/19/2026 | 7.52 | 8.89 | 7.00 | 8.46 | +11.32% | 92,519 |
05/18/2026 | 8.00 | 8.07 | 7.15 | 7.60 | -5.59% | 159,139 |
05/15/2026 | 8.20 | 8.61 | 7.50 | 8.05 | -1.83% | 78,560 |
05/14/2026 | 8.70 | 9.00 | 8.09 | 8.20 | -7.03% | 75,725 |
05/13/2026 | 8.95 | 9.22 | 8.57 | 8.82 | -2.00% | 27,167 |
05/13/2026 |
-$3.16 Earnings |