Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico · Delayed Price · Currency is MXN 44.70
0.00 (0.00%)
At close: Sep 4, 2026
BMV:ATOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 54 |
| Sep 1, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 65 |
| Aug 31, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 27 |
| Aug 27, 2026 | 44.80 | 44.80 | 44.70 | 44.70 | 44.70 | 1.61% | 102 |
| Aug 14, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 4.49% | 29 |
| Aug 13, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 1.45% | 25 |
| Aug 12, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 11 |
| Aug 11, 2026 | 42.10 | 42.10 | 41.50 | 41.50 | 41.50 | - | 210 |
| Aug 7, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.53% | 308 |
| Aug 6, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 7.30% | 200 |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 11 |
| Aug 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | 50 |
| Jul 31, 2026 | 37.20 | 38.00 | 35.80 | 35.80 | 35.80 | -8.21% | 290 |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -8.45% | 61 |
| Jul 29, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | 50 |
| Jul 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.93% | 25 |
| Jul 27, 2026 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.18% | 26 |
| Jul 22, 2026 | 41.75 | 41.75 | 41.50 | 41.50 | 41.50 | 3.75% | 44 |
| Jul 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 6 |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 20 |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.65% | 92 |
| Jul 7, 2026 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 12.26% | 300 |
| Jul 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | 12 |
| Jun 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 7.08% | 13 |
| Jun 26, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 4.84% | 50 |
| Jun 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.36% | 130 |
| Jun 24, 2026 | 33.00 | 33.00 | 31.70 | 31.75 | 31.75 | -9.29% | 511 |
| Jun 18, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | -2.78% | 473 |
| Jun 17, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -52.00% | 1,204 |
| Jun 11, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -6.37% | 83 |
| Jun 10, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -7.93% | 65 |
| Jun 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.01% | 149 |
| Jun 2, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 14.46% | 33 |
| 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 |