Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ATOS Historical Prices

Atossa Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
14.85
Period low
1.70
Period change
-83.67%
DateOpenHighLowCloseChangeVolume
Nov 13, 20261.912.001.851.96+1.03%56,355
Nov 12, 20262.032.061.811.94-4.43%91,514
Nov 11, 20262.172.192.032.03-5.14%41,465
Nov 10, 20262.122.312.082.14+0.47%55,559
Nov 9, 20262.152.202.112.13+0.47%40,225
Nov 6, 20261.992.191.992.12+4.95%34,834
Nov 5, 20262.122.121.982.02-4.72%75,079
Nov 4, 20262.332.352.102.12-9.01%70,259
Nov 3, 20262.312.352.272.33+1.30%26,079
Nov 2, 20262.212.402.212.30+5.99%66,298
Oct 30, 20262.252.432.142.17-2.69%32,904
Oct 29, 20262.352.382.222.23-5.91%68,008
Oct 28, 20262.382.422.362.37-0.42%29,463
Oct 27, 20262.442.632.372.38-2.86%24,835
Oct 26, 20262.582.582.402.45-5.77%35,078
Oct 23, 20262.742.852.602.60-4.41%76,963
Oct 22, 20262.492.772.462.72+7.51%90,656
Oct 21, 20262.532.582.382.53-0.39%189,632
Oct 20, 20262.542.672.512.54-0.78%36,755
Oct 19, 20262.662.762.512.56-12.03%80,458
Oct 16, 20262.592.952.512.91+9.81%104,625
Oct 15, 20262.783.122.532.65-4.68%227,028
Oct 14, 20262.522.812.452.78+8.59%238,707
Oct 13, 20262.352.602.302.56+7.17%71,415
Oct 12, 20262.442.532.332.39-2.10%81,419
Oct 9, 20262.452.742.122.44+0.83%265,612
Oct 8, 20262.462.482.382.42-1.63%101,012
Oct 7, 20262.412.492.412.46+0.41%19,070
Oct 6, 20262.462.542.432.45+0.00%54,626
Oct 5, 20262.382.502.342.45+4.70%53,315
Oct 2, 20262.232.382.172.34+3.08%74,272
Oct 1, 20261.962.301.962.27+16.41%113,600
Sep 30, 20261.992.151.951.95-2.01%67,769
Sep 29, 20262.062.161.961.99+1.53%83,319
Sep 28, 20261.912.041.821.96+3.16%152,933
Sep 25, 20262.062.071.891.90-7.32%77,844
Sep 24, 20262.152.222.052.05-5.96%37,461
Sep 23, 20262.252.262.152.18-3.54%37,188
Sep 22, 20262.252.432.252.26+0.44%129,526
Sep 21, 20262.252.392.252.25+1.35%67,170
Sep 18, 20262.372.382.222.22-7.50%39,756
Sep 17, 20262.422.432.372.40-0.83%33,289
Sep 16, 20262.392.482.392.42+2.11%45,777
Sep 15, 20262.482.492.372.37-4.44%43,779
Sep 14, 20262.532.562.452.48-1.20%35,040
Sep 11, 20262.362.542.362.51+7.26%60,410
Sep 10, 20262.362.612.332.34-2.50%47,238
Sep 9, 20262.542.542.402.40-4.57%24,800
Sep 8, 20262.492.592.442.52-0.20%41,339
Sep 4, 20262.512.602.502.52-0.40%28,028
Sep 3, 20262.502.602.462.53+2.85%56,692
Sep 2, 20262.402.512.392.46-1.60%44,772
Aug 31, 20262.572.592.502.50-3.10%53,195
Aug 28, 20262.622.622.502.58-2.27%49,003
Aug 27, 20262.642.692.582.64-0.38%23,115
Aug 26, 20262.662.702.612.65-1.12%26,302
Aug 25, 20262.622.692.582.68+1.52%49,690
Aug 24, 20262.562.652.452.64+3.94%57,150
Aug 21, 20262.592.622.512.54-1.93%25,656
Aug 20, 20262.622.622.442.59-1.89%70,955
Aug 19, 20262.572.762.552.64+1.93%62,197
Aug 18, 20262.772.782.562.59-7.17%58,564
Aug 17, 20262.622.972.552.79+7.31%192,438
Aug 14, 20262.542.692.432.60+1.56%96,121
Aug 13, 20262.362.562.352.56+8.94%83,113
Aug 12, 20262.322.372.272.35-0.42%31,349
Aug 11, 20262.392.452.272.36-0.42%56,705
Aug 10, 20262.262.452.262.37+0.42%69,087
Aug 7, 20262.372.452.242.36-2.48%78,021
Aug 6, 20262.392.442.262.42+1.26%30,786
Aug 5, 20262.372.392.272.39+3.46%36,767
Aug 4, 20262.182.342.182.31+6.45%54,974
Aug 3, 20262.102.192.072.17+4.83%24,345
Jul 31, 20262.192.192.052.07-5.48%79,046
Jul 30, 20262.292.292.182.19-5.19%32,534
Jul 29, 20262.372.392.282.31-4.35%40,885
Jul 28, 20262.362.492.332.42+2.33%45,915
Jul 27, 20262.302.452.302.36+2.83%36,741
Jul 24, 20262.412.462.252.29-4.77%40,790
Jul 23, 20262.442.552.412.41-0.82%37,171
Jul 22, 20262.432.492.372.43+1.25%26,604
Jul 21, 20262.462.602.392.40-3.61%106,083
Jul 20, 20262.482.582.402.49+0.00%117,295
Jul 17, 20262.392.502.272.49+4.18%47,874
Jul 16, 20262.422.462.342.39-2.05%68,961
Jul 15, 20262.292.442.232.44+7.96%97,154
Jul 14, 20262.352.362.232.26-5.83%154,450
Jul 13, 20262.372.422.212.40+1.27%177,604
Jul 10, 20262.372.392.222.37+0.42%65,746
Jul 9, 20262.422.422.272.36-3.67%144,166
Jul 8, 20262.512.542.382.45-1.61%127,999
Jul 7, 20262.372.602.192.49+9.21%426,355
Jul 6, 20262.142.412.142.28+7.55%228,477
Jul 2, 20262.032.192.032.12+3.92%116,528
Jul 1, 20261.952.061.922.04+5.70%144,224
Jun 30, 20261.982.011.931.93-2.53%73,952
Jun 29, 20261.902.041.891.98+5.32%181,708
Jun 26, 20261.761.911.731.88+6.21%377,886
Jun 25, 20261.771.781.701.77+1.14%143,644
Jun 24, 20261.891.891.751.75-7.89%304,043
Jun 23, 20261.821.961.781.90+3.83%535,003
Jun 22, 20262.032.031.811.83-8.96%469,934
Jun 18, 20262.012.021.952.01+1.26%193,504
Jun 17, 20262.212.211.951.99-10.59%696,590
Jun 16, 20262.362.382.162.22-5.53%310,191
Jun 15, 20262.512.512.312.35-4.47%477,652
Jun 12, 20262.572.702.452.46-4.84%644,745
Jun 11, 20262.812.812.522.58-41.25%1,419,877
Jun 10, 20264.394.594.364.40-0.23%29,976
Jun 9, 20264.554.594.364.41-3.08%53,901
Jun 8, 20264.564.564.354.55+1.79%36,026
Jun 5, 20264.784.804.404.47-7.84%80,973
Jun 4, 20264.674.874.654.85+3.19%46,840
Jun 3, 20264.804.804.684.70-3.09%45,089
Jun 2, 20265.065.144.804.85-5.09%77,731
Jun 1, 20265.145.204.935.11-2.29%58,520
May 29, 20265.215.305.005.23+0.77%42,912
May 28, 20265.195.254.985.19+1.37%51,710
May 27, 20264.955.184.865.12+3.43%40,168
May 26, 20264.955.054.864.95-0.20%30,311
May 22, 20264.935.104.844.96-0.20%28,196
May 21, 20264.795.064.664.97+2.69%55,013
May 20, 20264.714.964.664.84+2.00%38,794
May 19, 20264.804.924.664.75-0.73%50,576
May 18, 20264.854.954.704.78-1.44%43,054
May 15, 20265.115.114.854.85-5.83%46,176
May 14, 20265.165.164.955.15-0.19%29,916
May 13, 20265.235.315.155.16+0.00%31,995
May 12, 20265.435.435.085.16-6.18%60,137
May 11, 20265.585.715.455.50-1.79%37,721
May 8, 20265.425.655.425.60-1.23%31,402
May 7, 20265.815.835.615.67-2.24%47,865
May 6, 20265.535.895.495.80+3.94%60,166
May 5, 20265.866.185.245.58-4.78%199,073
May 4, 20265.335.975.335.86+9.94%98,641
May 1, 20265.435.435.165.33-0.74%35,695
Apr 30, 20265.285.465.195.37+1.70%24,716
Apr 29, 20265.475.515.215.28-3.83%28,962
Apr 28, 20265.495.745.325.49+0.73%29,617
Apr 27, 20265.685.785.325.45-4.39%36,791
Apr 24, 20265.735.805.545.70-0.52%42,678
Apr 23, 20265.935.935.615.73-3.70%39,354
Apr 22, 20265.876.025.755.95+3.12%40,244
Apr 21, 20266.206.205.765.77-6.48%91,413
Apr 20, 20265.836.285.806.17+5.83%127,941
Apr 17, 20265.815.945.675.83+1.04%54,756
Apr 16, 20265.645.785.525.77+0.52%34,063
Apr 15, 20265.375.765.355.74+7.29%100,072
Apr 14, 20265.305.445.235.35+0.75%35,517
Apr 13, 20264.925.364.925.31+7.49%71,445
Apr 10, 20264.994.994.814.94-0.80%30,144
Apr 9, 20264.845.054.734.98+3.32%43,335
Apr 8, 20265.085.134.734.82-1.23%76,982
Apr 7, 20265.155.154.704.88-5.24%81,511
Apr 6, 20265.415.415.105.15-4.01%54,708
Apr 2, 20265.015.565.005.37+4.99%71,797
Apr 1, 20265.275.365.035.11-2.85%63,324
Mar 31, 20264.775.264.775.26+11.68%42,716
Mar 30, 20264.794.874.594.71-0.21%39,160
Mar 27, 20264.604.924.604.72+0.21%64,924
Mar 26, 20265.195.474.644.71-13.10%124,097
Mar 25, 20265.576.095.405.42-1.63%130,343
Mar 24, 20265.615.695.395.51-1.78%41,253
Mar 23, 20265.375.715.355.61+5.25%65,602
Mar 20, 20265.175.985.125.33+3.90%159,493
Mar 19, 20265.115.354.965.13+0.39%65,958
Mar 18, 20265.505.535.105.11-6.92%47,226
Mar 17, 20264.985.574.985.49+10.46%64,527
Mar 16, 20265.065.184.904.97-0.80%38,960
Mar 13, 20265.085.224.955.01-0.79%105,749
Mar 12, 20264.735.384.715.05+5.65%146,890
Mar 11, 20264.734.854.614.78+0.00%42,776
Mar 10, 20264.584.874.564.78+4.60%125,425
Mar 9, 20264.534.604.364.57+0.88%129,982
Mar 6, 20264.564.674.444.53-3.21%46,266
Mar 5, 20264.925.014.524.68-4.88%70,851
Mar 4, 20264.795.124.714.92+4.24%136,510
Mar 3, 20264.544.914.314.72+4.89%104,103
Mar 2, 20264.354.554.234.50+1.58%88,389
Feb 27, 20264.434.594.354.43-0.89%69,292
Feb 26, 20264.364.594.304.47+4.68%90,815
Feb 25, 20264.234.444.154.27+1.43%79,023
Feb 24, 20264.014.274.004.21+6.31%96,341
Feb 23, 20264.114.153.833.96-5.94%105,478
Feb 20, 20264.384.484.154.21-4.75%43,948
Feb 19, 20264.354.554.204.42+1.84%78,783
Feb 18, 20264.064.594.064.34+4.58%85,710
Feb 17, 20264.144.203.974.15-1.19%92,805
Feb 13, 20263.924.443.914.20+6.60%94,578
Feb 12, 20264.054.153.763.94-2.72%247,216
Feb 11, 20264.764.774.034.05-15.98%348,441
Feb 10, 20264.915.054.804.82-3.41%190,583
Feb 9, 20265.325.334.784.99-6.55%325,429
Feb 6, 20265.335.545.215.34+0.19%156,117
Feb 5, 20265.035.475.015.33+0.76%186,706
Feb 4, 20265.415.514.925.29-4.34%283,041
Feb 3, 20265.605.854.915.53-1.07%640,110
Feb 2, 20267.237.565.405.59-34.04%678,197
Jan 30, 20268.948.997.988.47-5.83%189,392
Jan 29, 20269.269.268.559.00-2.66%118,357
Jan 28, 202610.1010.379.159.25-9.99%141,436
Jan 27, 202610.5010.959.9110.27-0.07%124,892
Jan 26, 20269.5010.659.0410.28+6.73%211,375
Jan 23, 20269.909.909.459.63-1.91%50,142
Jan 22, 20269.309.838.889.82+8.50%77,699
Jan 21, 20269.009.308.789.05+0.05%60,963
Jan 20, 20269.919.918.709.04-1.95%262,990
Jan 16, 20269.169.548.859.22+6.02%776,060
Jan 15, 20269.159.158.568.70-3.64%107,021
Jan 14, 20269.429.529.009.03-5.30%109,600
Jan 13, 20269.9010.019.529.54-2.78%35,907
Jan 12, 20269.649.869.249.81+1.36%48,446
Jan 9, 20269.9010.049.459.68-1.21%59,553
Jan 8, 202610.0510.159.539.79-1.82%60,259
Jan 7, 202610.0510.509.859.98+0.71%44,540
Jan 6, 20269.1510.239.129.91+7.00%157,129
Jan 5, 20269.759.759.009.26-2.12%78,021
Jan 2, 20268.899.518.899.46+6.88%103,153
Dec 31, 20259.009.158.278.85-5.07%247,869
Dec 30, 20259.779.829.239.32-5.63%110,973
Dec 29, 20259.6610.359.669.88-0.05%70,717
Dec 26, 202510.2010.359.729.88-3.99%65,168
Dec 24, 202510.2010.459.9710.29+0.32%45,707
Dec 23, 202510.5510.699.9910.26-4.62%152,537
Dec 22, 202510.9811.1910.6710.76-1.90%42,896
Dec 19, 202510.6511.1010.5210.97+3.82%63,054
Dec 18, 202510.6311.1010.5010.56-1.39%41,933
Dec 17, 202511.1011.2410.6810.71-1.46%32,120
Dec 16, 202510.5011.0710.5010.87+1.40%39,637
Dec 15, 202511.1011.5810.5010.72-13.37%193,381
Dec 12, 202513.2313.7112.3012.38-8.82%97,136
Dec 11, 202514.4014.8513.4213.57+6.45%388,289
Dec 10, 202512.3013.0512.0512.75+5.11%68,361
Dec 9, 202511.7212.3011.7212.13+3.47%38,708
Dec 8, 202512.3012.3011.5511.72-2.21%30,700
Dec 5, 202511.7012.1311.5111.99+5.24%56,285
Dec 4, 202511.1411.6111.0111.39+2.84%47,212
Dec 3, 202510.6311.1510.4311.08+5.48%41,476
Dec 2, 202510.9411.1810.2710.50-5.65%80,975
Dec 1, 202511.8712.0011.1011.13-4.57%49,784
Nov 28, 202511.8711.8711.5611.66-0.29%15,896
Nov 26, 202511.6312.1111.5811.70+1.14%41,904
Nov 25, 202511.3611.6711.2711.56+2.58%15,807
Nov 24, 202512.0012.3011.2311.27-3.67%52,852
Nov 21, 202511.3011.7511.1611.70+3.75%39,689
Nov 20, 202511.4611.9411.2811.28-1.52%33,130
Nov 19, 202511.8512.0011.3711.45-3.34%30,228
Nov 18, 202511.6212.3011.5811.85+0.64%28,525
Nov 17, 202512.1512.7511.5511.78-1.87%50,777
Nov 14, 202511.8512.3711.6912.00-0.34%32,198

Daily open, high, low, close and volume for Atossa Therapeutics, Inc. Common Stock (ATOS). Showing 250 trading days. Unadjusted prices.