Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico · Delayed Price · Currency is MXN 14.05
0.00 (0.00%)
At close: Sep 1, 2025
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.85 | 14.05 | 13.85 | 14.05 | - | -3.10% | 30 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | - | 0.97% | 1,734 |
| Aug 27, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | - | - |
| Aug 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | - | - |
| Aug 25, 2025 | 14.21 | 14.40 | 14.20 | 14.36 | - | 2.50% | 329 |
| Aug 22, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | - | - |
| Aug 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | -1.34% | 150 |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -9.55% | 104 |
| Aug 19, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | - | 5.87% | 83 |
| Aug 18, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | - | - |
| Aug 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | 0.20% | 22 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Aug 13, 2025 | 14.23 | 14.80 | 14.23 | 14.80 | - | 4.23% | 8,012 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -1.05% | 93 |
| Aug 11, 2025 | 14.62 | 14.62 | 14.35 | 14.35 | - | -5.59% | 198 |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 3.97% | 661 |
| Aug 7, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | - | - | - |
| Aug 6, 2025 | 15.61 | 15.61 | 14.62 | 14.62 | - | -6.34% | 25,448 |
| Aug 5, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | - | -6.69% | 13 |
| Aug 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | - | - |
| Aug 1, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | - | - |
| Jul 31, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | - | 142 |
| Jul 30, 2025 | 16.73 | 16.73 | 16.50 | 16.73 | - | 4.56% | 516 |
| Jul 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Jul 28, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | - | -3.03% | 60 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 61 |
| Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 3.13% | 15 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | - | -4.76% | 769 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | - | -2.33% | 506 |
| Jul 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Jul 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -6.27% | 500 |
| Jul 15, 2025 | 18.20 | 18.35 | 18.20 | 18.35 | - | 1.94% | 55 |
| Jul 14, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | - | 6.01% | 285 |
| Jul 11, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | - | 808 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.98 | 16.98 | - | 6.13% | 96 |
| Jul 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Jul 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |
| Jul 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | 41 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -0.68% | 20 |
| Jul 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | - | - | - |
| Jul 2, 2025 | 16.00 | 16.11 | 16.00 | 16.11 | - | -6.34% | 1,579 |
| Jul 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Jun 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | - | - |
| Jun 27, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | - | 1.18% | 42 |
| Jun 26, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | - | 6.32% | 127 |
| Jun 25, 2025 | 15.99 | 15.99 | 15.90 | 15.99 | - | - | 371 |
| Jun 24, 2025 | 16.00 | 16.00 | 15.90 | 15.99 | - | -0.06% | 614 |
| Jun 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | - | - |