Armata Pharmaceuticals, Inc.ARMPNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $8.07 | $8.07 | $7.75 | $7.99 | 17,561 |
| 2/4/2026 | $7.83 | $8.22 | $7.71 | $8.10 | 88,500 |
| 2/3/2026 | $7.59 | $7.76 | $7.15 | $7.75 | 51,034 |
| 2/2/2026 | $6.74 | $7.80 | $6.32 | $7.74 | 45,643 |
| 1/30/2026 | $6.65 | $6.95 | $6.44 | $6.70 | 60,004 |
| 1/29/2026 | $6.64 | $6.82 | $6.12 | $6.64 | 49,500 |
| 1/28/2026 | $6.54 | $6.64 | $6.14 | $6.46 | 27,322 |
| 1/27/2026 | $6.09 | $6.60 | $6.09 | $6.59 | 51,432 |
| 1/26/2026 | $6.00 | $6.32 | $5.75 | $6.12 | 33,300 |
| 1/23/2026 | $6.10 | $6.15 | $5.80 | $6.00 | 28,300 |
| 1/22/2026 | $6.00 | $6.37 | $6.00 | $6.19 | 19,308 |
| 1/21/2026 | $6.11 | $6.33 | $5.85 | $5.98 | 30,836 |
| 1/20/2026 | $6.17 | $6.18 | $5.74 | $5.91 | 58,625 |
| 1/16/2026 | $6.35 | $6.56 | $6.16 | $6.40 | 56,000 |
| 1/15/2026 | $5.78 | $6.72 | $5.66 | $6.38 | 110,300 |
| 1/14/2026 | $6.34 | $6.34 | $5.68 | $5.70 | 69,131 |
| 1/13/2026 | $6.59 | $6.82 | $5.83 | $6.35 | 199,000 |
| 1/12/2026 | $7.08 | $7.51 | $5.89 | $6.68 | 78,647 |
| 1/9/2026 | $7.91 | $7.91 | $6.88 | $7.05 | 58,490 |
| 1/8/2026 | $6.68 | $7.95 | $6.61 | $7.89 | 111,177 |
| 1/7/2026 | $5.97 | $6.68 | $5.97 | $6.68 | 33,421 |
| 1/6/2026 | $6.38 | $6.55 | $5.87 | $5.87 | 21,139 |
| 1/5/2026 | $6.59 | $6.59 | $6.31 | $6.35 | 46,900 |
| 1/2/2026 | $6.59 | $6.59 | $6.38 | $6.56 | 25,915 |
| 12/31/2025 | $6.22 | $6.34 | $6.08 | $6.28 | 7,525 |
| 12/30/2025 | $6.40 | $6.46 | $6.11 | $6.24 | 34,712 |
| 12/29/2025 | $6.60 | $6.60 | $6.28 | $6.36 | 14,735 |
| 12/26/2025 | $6.40 | $6.59 | $6.34 | $6.58 | 3,700 |
| 12/24/2025 | $6.15 | $6.41 | $6.09 | $6.41 | 3,409 |
| 12/23/2025 | $6.24 | $6.28 | $6.10 | $6.28 | 7,500 |
| 12/22/2025 | $6.15 | $6.54 | $5.91 | $6.37 | 24,039 |
| 12/19/2025 | $5.44 | $6.32 | $5.03 | $6.16 | 107,966 |
| 12/18/2025 | $5.05 | $5.50 | $5.05 | $5.40 | 47,500 |
| 12/17/2025 | $5.49 | $5.74 | $5.29 | $5.66 | 16,200 |
| 12/16/2025 | $6.21 | $6.29 | $5.52 | $5.72 | 32,947 |
| 12/15/2025 | $5.78 | $6.39 | $5.78 | $6.16 | 33,925 |
| 12/12/2025 | $5.96 | $6.18 | $5.67 | $5.90 | 26,000 |
| 12/11/2025 | $5.78 | $6.09 | $5.75 | $5.77 | 18,982 |
| 12/10/2025 | $5.95 | $6.02 | $5.49 | $5.67 | 36,131 |
| 12/9/2025 | $5.51 | $6.18 | $5.50 | $6.14 | 47,105 |
| 12/8/2025 | $5.59 | $5.88 | $5.49 | $5.50 | 60,137 |
| 12/5/2025 | $5.90 | $6.09 | $5.63 | $5.63 | 32,720 |
| 12/4/2025 | $5.65 | $5.97 | $5.52 | $5.94 | 69,749 |
| 12/3/2025 | $5.34 | $5.99 | $5.34 | $5.99 | 75,931 |
| 12/2/2025 | $6.57 | $6.72 | $5.21 | $5.31 | 184,817 |
| 12/1/2025 | $7.05 | $7.25 | $6.62 | $6.77 | 60,217 |
| 11/28/2025 | $7.22 | $7.38 | $7.05 | $7.33 | 22,739 |
| 11/26/2025 | $7.26 | $7.40 | $7.10 | $7.22 | 40,800 |
| 11/25/2025 | $7.05 | $7.25 | $6.81 | $7.10 | 42,900 |
| 11/24/2025 | $7.01 | $7.15 | $6.82 | $6.86 | 49,919 |
| 11/21/2025 | $7.06 | $7.15 | $6.69 | $7.03 | 56,420 |
| 11/20/2025 | $7.37 | $7.44 | $6.52 | $7.15 | 48,921 |
| 11/19/2025 | $7.00 | $7.35 | $7.00 | $7.30 | 69,449 |
| 11/18/2025 | $6.58 | $7.20 | $6.53 | $6.88 | 97,350 |
| 11/17/2025 | $7.17 | $7.25 | $5.83 | $6.71 | 198,948 |
| 11/14/2025 | $6.38 | $7.32 | $6.00 | $7.32 | 149,741 |
| 11/13/2025 | $6.34 | $6.61 | $6.04 | $6.38 | 87,863 |
| 11/12/2025 | $6.70 | $6.93 | $6.41 | $6.69 | 107,412 |
| 11/11/2025 | $6.22 | $6.76 | $6.13 | $6.75 | 104,069 |
| 11/10/2025 | $6.01 | $6.89 | $5.81 | $6.21 | 226,346 |
| 11/7/2025 | $5.69 | $5.90 | $5.41 | $5.78 | 125,771 |