ATTO Historical Prices
Attovia Therapeutics, Inc. Common Stock · daily open, high, low, close & volume
Trading days
62
Period high
28.00
Period low
12.94
Period change
-25.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.12 | 15.90 | 15.05 | 15.27 | +1.46% | 156,120 |
| Nov 2, 2026 | 15.27 | 16.23 | 14.90 | 15.05 | -0.92% | 154,911 |
| Oct 30, 2026 | 15.30 | 15.99 | 13.77 | 15.19 | -0.52% | 146,674 |
| Oct 29, 2026 | 15.77 | 16.83 | 15.00 | 15.27 | -3.35% | 413,809 |
| Oct 28, 2026 | 15.08 | 15.96 | 14.53 | 15.80 | +5.33% | 174,512 |
| Oct 27, 2026 | 13.82 | 15.05 | 13.63 | 15.00 | +8.07% | 454,270 |
| Oct 26, 2026 | 14.02 | 14.48 | 13.62 | 13.88 | +0.36% | 224,637 |
| Oct 23, 2026 | 14.36 | 14.75 | 13.53 | 13.83 | -4.62% | 312,939 |
| Oct 22, 2026 | 13.99 | 14.67 | 13.69 | 14.50 | +2.26% | 189,146 |
| Oct 21, 2026 | 14.02 | 15.06 | 13.97 | 14.18 | +1.00% | 279,987 |
| Oct 20, 2026 | 13.87 | 15.26 | 13.64 | 14.04 | +1.08% | 448,438 |
| Oct 19, 2026 | 13.96 | 14.58 | 13.59 | 13.89 | +1.17% | 297,537 |
| Oct 16, 2026 | 14.73 | 15.54 | 12.94 | 13.73 | -7.10% | 977,911 |
| Oct 15, 2026 | 14.74 | 15.50 | 14.61 | 14.78 | -1.20% | 641,398 |
| Oct 14, 2026 | 14.51 | 15.31 | 14.35 | 14.96 | +1.63% | 359,605 |
| Oct 13, 2026 | 14.50 | 15.16 | 14.23 | 14.72 | +0.89% | 399,471 |
| Oct 12, 2026 | 16.21 | 16.30 | 14.44 | 14.59 | -9.99% | 262,317 |
| Oct 9, 2026 | 16.44 | 16.94 | 15.98 | 16.21 | -0.61% | 194,200 |
| Oct 8, 2026 | 16.27 | 16.39 | 15.48 | 16.31 | -0.67% | 418,080 |
| Oct 7, 2026 | 17.40 | 17.54 | 16.33 | 16.42 | -6.17% | 515,713 |
| Oct 6, 2026 | 18.00 | 18.38 | 17.27 | 17.50 | -2.75% | 521,653 |
| Oct 5, 2026 | 17.22 | 18.25 | 17.10 | 18.00 | +4.80% | 455,959 |
| Oct 2, 2026 | 17.73 | 18.50 | 17.00 | 17.17 | -3.49% | 348,657 |
| Oct 1, 2026 | 17.26 | 18.28 | 17.14 | 17.79 | +3.79% | 530,816 |
| Sep 30, 2026 | 18.19 | 18.34 | 16.79 | 17.14 | -5.62% | 769,561 |
| Sep 29, 2026 | 17.46 | 18.55 | 17.38 | 18.16 | +2.89% | 887,252 |
| Sep 28, 2026 | 17.56 | 18.05 | 16.62 | 17.65 | -0.73% | 403,112 |
| Sep 25, 2026 | 18.10 | 19.34 | 17.61 | 17.78 | -2.15% | 404,432 |
| Sep 24, 2026 | 18.48 | 18.84 | 17.83 | 18.17 | -1.89% | 394,196 |
| Sep 23, 2026 | 20.71 | 21.35 | 18.25 | 18.52 | -11.09% | 689,038 |
| Sep 22, 2026 | 21.31 | 21.73 | 19.86 | 20.83 | -2.21% | 317,688 |
| Sep 21, 2026 | 22.31 | 22.45 | 20.21 | 21.30 | -3.79% | 460,932 |
| Sep 18, 2026 | 22.51 | 25.00 | 22.01 | 22.14 | -2.60% | 1,361,382 |
| Sep 17, 2026 | 22.24 | 24.39 | 22.24 | 22.73 | +2.16% | 292,607 |
| Sep 16, 2026 | 24.12 | 24.57 | 21.23 | 22.25 | -6.12% | 293,374 |
| Sep 15, 2026 | 24.40 | 25.46 | 23.47 | 23.70 | -3.34% | 198,402 |
| Sep 14, 2026 | 22.28 | 25.30 | 22.28 | 24.52 | +7.59% | 286,054 |
| Sep 11, 2026 | 22.43 | 24.22 | 22.00 | 22.79 | +1.15% | 175,770 |
| Sep 10, 2026 | 22.51 | 24.11 | 22.13 | 22.53 | -1.44% | 190,018 |
| Sep 9, 2026 | 23.70 | 26.33 | 22.33 | 22.86 | -3.38% | 194,675 |
| Sep 8, 2026 | 26.02 | 28.00 | 23.61 | 23.66 | -7.40% | 267,536 |
| Sep 4, 2026 | 24.44 | 27.66 | 24.44 | 25.55 | +5.58% | 311,049 |
| Sep 3, 2026 | 23.46 | 26.07 | 23.46 | 24.20 | +4.63% | 192,775 |
| Sep 2, 2026 | 22.40 | 23.49 | 21.70 | 23.13 | +8.08% | 81,463 |
| Aug 31, 2026 | 20.74 | 21.81 | 19.87 | 21.40 | +3.38% | 181,376 |
| Aug 28, 2026 | 21.37 | 21.60 | 20.02 | 20.70 | -3.54% | 127,606 |
| Aug 27, 2026 | 19.66 | 21.50 | 19.10 | 21.46 | +9.77% | 137,307 |
| Aug 26, 2026 | 19.43 | 20.35 | 18.85 | 19.55 | +1.24% | 143,299 |
| Aug 25, 2026 | 20.83 | 21.96 | 19.11 | 19.31 | -6.35% | 189,294 |
| Aug 24, 2026 | 20.80 | 20.96 | 19.74 | 20.62 | -0.87% | 81,037 |
| Aug 21, 2026 | 20.21 | 21.01 | 19.70 | 20.80 | +2.92% | 362,172 |
| Aug 20, 2026 | 21.86 | 22.81 | 20.20 | 20.21 | -8.72% | 443,760 |
| Aug 19, 2026 | 23.35 | 24.32 | 21.02 | 22.14 | -4.73% | 364,349 |
| Aug 18, 2026 | 23.26 | 23.75 | 20.96 | 23.24 | +2.33% | 181,574 |
| Aug 17, 2026 | 19.85 | 22.71 | 19.85 | 22.71 | +14.35% | 149,939 |
| Aug 14, 2026 | 19.12 | 19.94 | 18.20 | 19.86 | +3.55% | 98,156 |
| Aug 13, 2026 | 18.06 | 19.36 | 17.96 | 19.18 | +6.20% | 406,528 |
| Aug 12, 2026 | 18.68 | 19.30 | 16.15 | 18.06 | -3.16% | 603,876 |
| Aug 11, 2026 | 19.84 | 20.50 | 18.65 | 18.65 | -6.00% | 475,620 |
| Aug 10, 2026 | 20.17 | 20.17 | 18.50 | 19.84 | -1.64% | 376,599 |
| Aug 7, 2026 | 20.11 | 20.94 | 18.64 | 20.17 | -1.03% | 237,911 |
| Aug 6, 2026 | 22.05 | 22.05 | 19.63 | 20.38 | - | 413,249 |
Daily open, high, low, close and volume for Attovia Therapeutics, Inc. Common Stock (ATTO). Showing 62 trading days. Unadjusted prices.