Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
0.6510
-0.0219 (-3.25%)
At close: Apr 1, 2025, 4:00 PM
0.6700
+0.0190 (2.92%)
After-hours: Apr 1, 2025, 4:31 PM EDT
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | - | -2.32% | 369,332 |
| Mar 31, 2025 | 0.68 | 0.71 | 0.67 | 0.67 | 0.67 | -3.35% | 709,784 |
| Mar 28, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | -0.34% | 435,138 |
| Mar 27, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | 0.33% | 432,935 |
| Mar 26, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -3.80% | 576,239 |
| Mar 25, 2025 | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | -3.30% | 421,494 |
| Mar 24, 2025 | 0.76 | 0.77 | 0.72 | 0.75 | 0.75 | -0.70% | 532,834 |
| Mar 21, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.35% | 1,063,016 |
| Mar 20, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -3.74% | 459,837 |
| Mar 19, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | 2.54% | 366,783 |
| Mar 18, 2025 | 0.73 | 0.77 | 0.71 | 0.72 | 0.72 | -0.73% | 600,772 |
| Mar 17, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | 1.46% | 357,745 |
| Mar 14, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 5.00% | 394,714 |
| Mar 13, 2025 | 0.70 | 0.74 | 0.66 | 0.69 | 0.69 | -4.37% | 1,076,125 |
| Mar 12, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -3.25% | 620,389 |
| Mar 11, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | 0.11% | 465,289 |
| Mar 10, 2025 | 0.73 | 0.75 | 0.71 | 0.74 | 0.74 | 0.33% | 605,626 |
| Mar 7, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -1.72% | 275,868 |
| Mar 6, 2025 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 0.97% | 409,449 |
| Mar 5, 2025 | 0.72 | 0.76 | 0.72 | 0.74 | 0.74 | 1.49% | 232,737 |
| Mar 4, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | -1.16% | 410,974 |
| Mar 3, 2025 | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -3.23% | 717,166 |
| Feb 28, 2025 | 0.75 | 0.77 | 0.73 | 0.77 | 0.77 | 2.78% | 501,930 |
| Feb 27, 2025 | 0.77 | 0.79 | 0.74 | 0.75 | 0.75 | -3.13% | 423,756 |
| Feb 26, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | 1.98% | 397,218 |
| Feb 25, 2025 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -3.86% | 753,266 |
| Feb 24, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.35% | 457,228 |
| Feb 21, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -5.32% | 566,862 |
| Feb 20, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.35% | 430,030 |
| Feb 19, 2025 | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 4.80% | 626,774 |
| Feb 18, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | 0.93% | 595,144 |
| Feb 14, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | 1.87% | 634,962 |
| Feb 13, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 6.04% | 631,298 |
| Feb 12, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -1.08% | 664,070 |
| Feb 11, 2025 | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -5.26% | 662,437 |
| Feb 10, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 7.15% | 577,047 |
| Feb 7, 2025 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -4.92% | 781,285 |
| Feb 6, 2025 | 0.84 | 0.87 | 0.80 | 0.81 | 0.81 | -5.26% | 754,741 |
| Feb 5, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | 0.34% | 474,165 |
| Feb 4, 2025 | 0.86 | 0.90 | 0.83 | 0.85 | 0.85 | -0.05% | 579,839 |
| Feb 3, 2025 | 0.80 | 0.87 | 0.79 | 0.85 | 0.85 | 0.63% | 751,217 |
| Jan 31, 2025 | 0.87 | 0.92 | 0.83 | 0.84 | 0.84 | -2.70% | 722,452 |
| Jan 30, 2025 | 0.75 | 0.90 | 0.72 | 0.87 | 0.87 | 1.49% | 1,655,733 |
| Jan 29, 2025 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -2.54% | 643,640 |
| Jan 28, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.29% | 462,545 |
| Jan 27, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -6.34% | 824,494 |
| Jan 24, 2025 | 0.93 | 0.97 | 0.91 | 0.93 | 0.93 | -0.81% | 523,469 |
| Jan 23, 2025 | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | -1.92% | 723,592 |
| Jan 22, 2025 | 0.88 | 0.98 | 0.87 | 0.96 | 0.96 | 10.05% | 1,039,508 |
| Jan 21, 2025 | 0.83 | 0.88 | 0.81 | 0.87 | 0.87 | 5.35% | 786,321 |