Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico · Delayed Price · Currency is MXN 10.76
-0.24 (-2.18%)
At close: Jan 20, 2026
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11.00 | 11.00 | 10.76 | 10.76 | 10.76 | -2.18% | 249 |
| Jan 16, 2026 | 10.32 | 11.00 | 10.32 | 11.00 | 11.00 | 6.59% | 85 |
| Jan 15, 2026 | 11.00 | 11.00 | 10.32 | 10.32 | 10.32 | -10.26% | 1,190 |
| Jan 14, 2026 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | 1.41% | 40 |
| Jan 13, 2026 | 12.05 | 12.05 | 11.34 | 11.34 | 11.34 | -5.10% | 836 |
| Jan 12, 2026 | 11.39 | 11.95 | 11.39 | 11.95 | 11.95 | 0.42% | 196 |
| Jan 9, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | -0.83% | 10,060 |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 35 |
| Jan 6, 2026 | 11.60 | 12.05 | 11.60 | 12.00 | 12.00 | 9.19% | 1,852 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.54% | 271 |
| Jan 2, 2026 | 11.01 | 11.05 | 11.01 | 11.05 | 11.05 | -10.89% | 310 |
| Dec 29, 2025 | 12.36 | 12.44 | 11.90 | 12.40 | 12.40 | 0.57% | 1,402 |
| Dec 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - | 20 |
| Dec 23, 2025 | 12.30 | 12.36 | 12.30 | 12.33 | 12.33 | -8.67% | 5,522 |
| Dec 19, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 1.35% | 70 |
| Dec 18, 2025 | 13.05 | 13.32 | 13.05 | 13.32 | 13.32 | 2.07% | 264 |
| Dec 17, 2025 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | -2.61% | 96 |
| Dec 16, 2025 | 13.33 | 13.40 | 13.33 | 13.40 | 13.40 | -4.29% | 266 |
| Dec 4, 2025 | 14.19 | 14.19 | 14.00 | 14.00 | 14.00 | -1.34% | 94 |
| Dec 1, 2025 | 14.00 | 14.19 | 14.00 | 14.19 | 14.19 | 0.28% | 402 |
| Nov 24, 2025 | 13.92 | 14.30 | 13.92 | 14.15 | 14.15 | 1.80% | 128 |
| Nov 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 12 |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 8 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% | 5 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.52 | 14.52 | 14.52 | 0.07% | 77 |
| Nov 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 91 |
| Nov 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -4.22% | 23 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | 1.00% | 85 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.29% | 5 |
| Nov 6, 2025 | 15.43 | 15.51 | 15.43 | 15.51 | 15.51 | -8.76% | 220 |
| Nov 5, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 2.72% | 40 |
| Nov 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | 9 |
| Oct 31, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 2.72% | 121 |
| Oct 30, 2025 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | -2.93% | 86 |
| Oct 29, 2025 | 17.10 | 17.10 | 16.50 | 17.05 | 17.05 | 0.29% | 366 |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 115 |
| Oct 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.79% | 695 |
| Oct 24, 2025 | 16.80 | 16.80 | 16.62 | 16.62 | 16.62 | -0.78% | 216 |
| Oct 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -6.11% | 102 |
| Oct 22, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 116 |
| Oct 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 20 |
| Oct 17, 2025 | 18.25 | 18.25 | 17.84 | 17.84 | 17.84 | -9.44% | 108 |
| Oct 16, 2025 | 19.70 | 19.72 | 19.70 | 19.70 | 19.70 | 3.68% | 574 |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | 197 |
| Oct 13, 2025 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | -0.50% | 327 |
| Oct 10, 2025 | 21.50 | 21.50 | 19.90 | 19.90 | 19.90 | -7.44% | 285 |
| Oct 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.98% | 67 |
| Oct 8, 2025 | 20.00 | 20.48 | 20.00 | 20.48 | 20.48 | 13.15% | 243 |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 36 |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% | 49,437 |