Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico · Delayed Price · Currency is MXN 76.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:ATOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -6.17% | 121 |
| May 18, 2026 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | -10.00% | 392 |
| May 14, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -7.22% | 13 |
| May 8, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | 20 |
| May 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.17% | 40 |
| Apr 27, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -4.00% | 106 |
| Apr 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | 6 |
| Apr 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 10 |
| Apr 21, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 23 |
| Apr 16, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 20.69% | 253 |
| Apr 13, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 32 |
| Apr 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 13 |
| Mar 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 8 |
| Mar 30, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -21.82% | 138 |
| Mar 25, 2026 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 46.67% | 1,040 |
| Feb 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -18.30% | 134 |
| Feb 6, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 416 |
| Feb 4, 2026 | 89.00 | 91.80 | 89.00 | 91.80 | 91.80 | -34.43% | 390 |
| Feb 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -12.12% | 15 |
| Jan 30, 2026 | 156.75 | 159.30 | 156.75 | 159.30 | 159.30 | 2.31% | 19 |
| Jan 29, 2026 | 164.85 | 164.85 | 155.10 | 155.70 | 155.70 | -5.55% | 20 |
| Jan 28, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -6.47% | 7 |
| Jan 26, 2026 | 162.00 | 177.00 | 162.00 | 176.25 | 176.25 | 7.90% | 42 |
| Jan 21, 2026 | 159.00 | 163.35 | 159.00 | 163.35 | 163.35 | 1.21% | 23 |
| Jan 20, 2026 | 165.00 | 165.00 | 161.40 | 161.40 | 161.40 | -2.18% | 16 |
| Jan 16, 2026 | 154.80 | 165.00 | 154.80 | 165.00 | 165.00 | 6.59% | 5 |
| Jan 15, 2026 | 165.00 | 165.00 | 154.80 | 154.80 | 154.80 | -10.26% | 79 |
| Jan 14, 2026 | 165.75 | 172.50 | 165.75 | 172.50 | 172.50 | 1.41% | 2 |
| Jan 13, 2026 | 180.75 | 180.75 | 170.10 | 170.10 | 170.10 | -5.10% | 55 |
| Jan 12, 2026 | 170.85 | 179.25 | 170.85 | 179.25 | 179.25 | 0.42% | 13 |
| Jan 9, 2026 | 172.50 | 178.50 | 172.50 | 178.50 | 178.50 | -0.83% | 670 |
| Jan 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |
| Jan 6, 2026 | 174.00 | 180.75 | 174.00 | 180.00 | 180.00 | 9.19% | 123 |
| Jan 5, 2026 | 165.00 | 165.00 | 164.85 | 164.85 | 164.85 | -0.54% | 18 |
| Jan 2, 2026 | 165.15 | 165.75 | 165.15 | 165.75 | 165.75 | -10.89% | 20 |
| Dec 29, 2025 | 185.40 | 186.60 | 178.50 | 186.00 | 186.00 | 0.57% | 93 |
| Dec 26, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - | 1 |
| Dec 23, 2025 | 184.50 | 185.40 | 184.50 | 184.95 | 184.95 | -8.67% | 368 |
| Dec 19, 2025 | 195.00 | 202.50 | 195.00 | 202.50 | 202.50 | 1.35% | 4 |
| Dec 18, 2025 | 195.75 | 199.80 | 195.75 | 199.80 | 199.80 | 2.07% | 17 |
| Dec 17, 2025 | 201.00 | 201.00 | 195.75 | 195.75 | 195.75 | -2.61% | 6 |
| Dec 16, 2025 | 199.95 | 201.00 | 199.95 | 201.00 | 201.00 | -4.29% | 17 |
| Dec 4, 2025 | 212.85 | 212.85 | 210.00 | 210.00 | 210.00 | -1.34% | 6 |
| Dec 1, 2025 | 210.00 | 212.85 | 210.00 | 212.85 | 212.85 | 0.28% | 26 |
| Nov 24, 2025 | 208.80 | 214.50 | 208.80 | 212.25 | 212.25 | 1.80% | 8 |
| Nov 21, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.71% | - |