Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
0.7380
+0.0746 (11.25%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Atossa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.68 | 0.76 | 0.68 | 0.74 | 0.74 | 11.25% | 1,296,726 |
Apr 22, 2025 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 4.21% | 593,425 |
Apr 21, 2025 | 0.62 | 0.66 | 0.61 | 0.64 | 0.64 | 2.17% | 500,757 |
Apr 17, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 2.99% | 416,174 |
Apr 16, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -2.94% | 603,036 |
Apr 15, 2025 | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -1.77% | 717,965 |
Apr 14, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -1.80% | 524,373 |
Apr 11, 2025 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 9.56% | 634,004 |
Apr 10, 2025 | 0.62 | 0.64 | 0.57 | 0.59 | 0.59 | -4.90% | 595,553 |
Apr 9, 2025 | 0.58 | 0.64 | 0.56 | 0.62 | 0.62 | 4.91% | 992,801 |
Apr 8, 2025 | 0.67 | 0.68 | 0.58 | 0.59 | 0.59 | -8.74% | 898,294 |
Apr 7, 2025 | 0.58 | 0.66 | 0.55 | 0.65 | 0.65 | 7.75% | 1,036,109 |
Apr 4, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -6.44% | 1,504,953 |
Apr 3, 2025 | 0.69 | 0.69 | 0.63 | 0.64 | 0.64 | -6.56% | 842,456 |
Apr 2, 2025 | 0.65 | 0.70 | 0.65 | 0.69 | 0.69 | 5.62% | 538,130 |
Apr 1, 2025 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -3.25% | 505,243 |
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 |