MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARMP — Armata Pharmaceuticals, Inc. Common Stock
NYSE AmericanArmata Pharmaceuticals, Inc. Common Stock
$3.52
+0.21(+6.34%)
- O
- 3.40
- H
- 3.55
- L
- 3.32
- V
- 123.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.52
Period Return+168.7%
Period High$16.34
Period Low$1.17
Avg Daily Volume156.5K
Total Trading Days365
ARMP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.40 | $3.55 | $3.32 | $3.52 | +$0.21 | +6.34% | 123,849 | $3.49 | $3.32 $3.55 |
| Oct 1, 2026 | $3.67 | $3.78 | $3.28 | $3.31 | $-0.36 | -9.81% | 76,458 | $3.45 | $3.28 $3.78 |
| Sep 30, 2026 | $3.57 | $3.74 | $3.53 | $3.67 | +$0.08 | +2.23% | 127,036 | $3.68 | $3.53 $3.74 |
| Sep 29, 2026 | $3.74 | $3.74 | $3.52 | $3.59 | $-0.19 | -5.03% | 91,786 | $3.60 | $3.52 $3.74 |
| Sep 28, 2026 | $3.66 | $3.85 | $3.55 | $3.78 | +$0.04 | +1.07% | 85,794 | $3.75 | $3.55 $3.85 |
| Sep 25, 2026 | $3.60 | $3.81 | $3.56 | $3.74 | +$0.12 | +3.31% | 100,793 | $3.67 | $3.56 $3.81 |
| Sep 24, 2026 | $3.70 | $3.83 | $3.53 | $3.62 | $-0.02 | -0.55% | 144,441 | $3.62 | $3.53 $3.83 |
| Sep 23, 2026 | $4.20 | $4.30 | $3.60 | $3.64 | $-0.56 | -13.33% | 287,063 | $3.78 | $3.60 $4.30 |
| Sep 22, 2026 | $4.27 | $4.56 | $4.14 | $4.20 | $-0.06 | -1.41% | 128,357 | $4.29 | $4.14 $4.56 |
| Sep 21, 2026 | $4.24 | $4.36 | $4.10 | $4.26 | +$0.08 | +1.91% | 82,899 | $4.26 | $4.10 $4.36 |
| Sep 18, 2026 | $4.07 | $4.40 | $4.00 | $4.18 | +$0.08 | +1.95% | 160,608 | $4.22 | $4.00 $4.40 |
| Sep 17, 2026 | $4.32 | $4.32 | $4.09 | $4.10 | +$0.03 | +0.74% | 253,541 | $4.16 | $4.09 $4.32 |
| Sep 16, 2026 | $4.40 | $4.44 | $3.99 | $4.07 | $-0.33 | -7.50% | 307,472 | $4.19 | $3.99 $4.44 |
| Sep 15, 2026 | $5.24 | $5.35 | $4.23 | $4.40 | $-1.18 | -21.15% | 634,117 | $4.57 | $4.23 $5.35 |
| Sep 14, 2026 | $6.17 | $6.64 | $4.73 | $5.58 | +$0.20 | +3.72% | 4,667,434 | $6.06 | $4.73 $6.64 |
| Sep 11, 2026 | $5.30 | $5.55 | $5.26 | $5.38 | +$0.15 | +2.87% | 43,627 | $5.39 | $5.26 $5.55 |
| Sep 10, 2026 | $5.39 | $5.74 | $5.12 | $5.23 | $-0.18 | -3.33% | 115,382 | $5.30 | $5.12 $5.74 |
| Sep 9, 2026 | $5.76 | $5.79 | $5.40 | $5.41 | $-0.41 | -7.04% | 17,888 | $5.53 | $5.40 $5.79 |
| Sep 8, 2026 | $5.76 | $5.88 | $5.59 | $5.82 | $-0.02 | -0.34% | 47,376 | $5.76 | $5.59 $5.88 |
| Sep 4, 2026 | $5.49 | $5.87 | $5.48 | $5.84 | +$0.32 | +5.80% | 48,032 | $5.77 | $5.48 $5.87 |
| Sep 3, 2026 | $5.53 | $5.62 | $5.20 | $5.52 | $-0.01 | -0.18% | 49,497 | $5.46 | $5.20 $5.62 |
| Sep 2, 2026 | $5.36 | $5.62 | $5.27 | $5.53 | +$0.25 | +4.73% | 70,059 | $5.50 | $5.27 $5.62 |
| Sep 1, 2026 | $5.51 | $5.68 | $5.19 | $5.28 | $-0.23 | -4.17% | 46,465 | $5.31 | $5.19 $5.68 |
| Aug 31, 2026 | $5.35 | $5.52 | $5.18 | $5.51 | +$0.14 | +2.61% | 51,488 | $5.36 | $5.18 $5.52 |
| Aug 28, 2026 | $5.37 | $5.45 | $4.99 | $5.37 | $-0.06 | -1.10% | 49,709 | $5.24 | $4.99 $5.45 |
| Aug 27, 2026 | $5.42 | $5.47 | $4.73 | $5.43 | $-0.02 | -0.37% | 270,464 | $5.05 | $4.73 $5.47 |
| Aug 26, 2026 | $5.59 | $5.59 | $5.30 | $5.45 | $-0.11 | -1.98% | 62,214 | $5.45 | $5.30 $5.59 |
| Aug 25, 2026 | $5.23 | $5.70 | $5.23 | $5.56 | +$0.39 | +7.54% | 94,291 | $5.50 | $5.23 $5.70 |
| Aug 24, 2026 | $5.10 | $5.26 | $4.86 | $5.17 | +$0.07 | +1.37% | 67,745 | $5.10 | $4.86 $5.26 |
| Aug 21, 2026 | $4.42 | $5.10 | $4.42 | $5.10 | +$0.68 | +15.38% | 111,488 | $4.81 | $4.42 $5.10 |