Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
0.853
-0.022 (-2.54%)
At close: Jan 29, 2025, 4:00 PM
0.830
-0.023 (-2.65%)
After-hours: Jan 29, 2025, 7:59 PM EST
Atossa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 17, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -2.47% | 1,078,808 |
Jan 16, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -2.68% | 538,355 |
Jan 15, 2025 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -0.49% | 1,016,590 |
Jan 14, 2025 | 0.94 | 0.94 | 0.86 | 0.87 | 0.87 | -5.47% | 1,308,253 |
Jan 13, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 2.33% | 575,465 |
Jan 10, 2025 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | -2.27% | 1,201,157 |
Jan 8, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -2.84% | 732,283 |
Jan 7, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -0.90% | 661,682 |
Jan 6, 2025 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -4.92% | 686,042 |
Jan 3, 2025 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 5.20% | 595,448 |
Jan 2, 2025 | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 1.69% | 611,650 |
Dec 31, 2024 | 0.98 | 1.00 | 0.91 | 0.94 | 0.94 | -3.08% | 1,155,439 |
Dec 30, 2024 | 0.98 | 1.00 | 0.93 | 0.97 | 0.97 | -0.71% | 854,580 |
Dec 27, 2024 | 1.04 | 1.08 | 0.98 | 0.98 | 0.98 | -7.44% | 999,435 |
Dec 26, 2024 | 1.02 | 1.08 | 0.98 | 1.06 | 1.06 | 2.91% | 1,011,929 |
Dec 24, 2024 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 408,821 |
Dec 23, 2024 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | 3.77% | 962,535 |
Dec 20, 2024 | 0.97 | 1.02 | 0.96 | 0.96 | 0.96 | -1.66% | 1,088,822 |
Dec 19, 2024 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.01% | 774,276 |
Dec 18, 2024 | 1.04 | 1.07 | 0.98 | 0.99 | 0.99 | -4.81% | 1,475,046 |
Dec 17, 2024 | 1.07 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 1,718,709 |
Dec 16, 2024 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 1,223,739 |
Dec 13, 2024 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 1,195,718 |
Dec 12, 2024 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -5.74% | 1,739,082 |
Dec 11, 2024 | 1.29 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 1,055,239 |
Dec 10, 2024 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 731,195 |
Dec 9, 2024 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 533,584 |
Dec 6, 2024 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | 569,711 |
Dec 5, 2024 | 1.18 | 1.25 | 1.18 | 1.20 | 1.20 | 2.56% | 647,143 |
Dec 4, 2024 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 1,348,344 |
Dec 3, 2024 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 859,966 |
Dec 2, 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 537,353 |
Nov 29, 2024 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 335,556 |
Nov 27, 2024 | 1.27 | 1.32 | 1.24 | 1.28 | 1.28 | -0.78% | 430,885 |
Nov 26, 2024 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 709,683 |
Nov 25, 2024 | 1.25 | 1.36 | 1.25 | 1.28 | 1.28 | 4.92% | 1,153,229 |
Nov 22, 2024 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 925,321 |
Nov 21, 2024 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 929,685 |
Nov 20, 2024 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -6.25% | 1,328,345 |
Nov 19, 2024 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 578,235 |
Nov 18, 2024 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | - | 723,169 |
Nov 15, 2024 | 1.38 | 1.40 | 1.28 | 1.28 | 1.28 | -6.57% | 1,342,397 |
Nov 14, 2024 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | - | 1,113,091 |
Nov 13, 2024 | 1.50 | 1.52 | 1.37 | 1.37 | 1.37 | -8.67% | 1,071,587 |
Nov 12, 2024 | 1.62 | 1.62 | 1.48 | 1.50 | 1.50 | -7.41% | 1,039,790 |
Nov 11, 2024 | 1.52 | 1.66 | 1.46 | 1.62 | 1.62 | 8.00% | 1,138,897 |
Nov 8, 2024 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | - | 548,812 |
Nov 7, 2024 | 1.48 | 1.50 | 1.42 | 1.50 | 1.50 | 1.35% | 706,180 |
Nov 6, 2024 | 1.43 | 1.48 | 1.38 | 1.48 | 1.48 | 5.71% | 1,041,809 |
Nov 5, 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 302,567 |
Nov 4, 2024 | 1.43 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | 676,835 |
Nov 1, 2024 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | 2.90% | 592,727 |
Oct 31, 2024 | 1.41 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 636,619 |
Oct 30, 2024 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 365,477 |
Oct 29, 2024 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | 421,804 |
Oct 28, 2024 | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 372,157 |
Oct 25, 2024 | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | 0.71% | 264,511 |
Oct 24, 2024 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -3.42% | 499,690 |
Oct 23, 2024 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 315,836 |
Oct 22, 2024 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 371,679 |
Oct 21, 2024 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 353,705 |
Oct 18, 2024 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | - | 223,112 |
Oct 17, 2024 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 265,854 |
Oct 16, 2024 | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | 2.80% | 608,043 |
Oct 15, 2024 | 1.42 | 1.44 | 1.34 | 1.43 | 1.43 | 0.70% | 472,817 |
Oct 14, 2024 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -1.39% | 382,727 |
Oct 11, 2024 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 360,759 |
Oct 10, 2024 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 378,969 |
Oct 9, 2024 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -1.41% | 497,053 |
Oct 8, 2024 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | - | 251,784 |
Oct 7, 2024 | 1.44 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 487,173 |
Oct 4, 2024 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 4.26% | 442,216 |
Oct 3, 2024 | 1.48 | 1.48 | 1.40 | 1.41 | 1.41 | -4.08% | 511,902 |
Oct 2, 2024 | 1.46 | 1.48 | 1.43 | 1.47 | 1.47 | 0.68% | 449,535 |
Oct 1, 2024 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 455,504 |
Sep 30, 2024 | 1.52 | 1.58 | 1.49 | 1.52 | 1.52 | 0.66% | 711,039 |
Sep 27, 2024 | 1.42 | 1.51 | 1.40 | 1.51 | 1.51 | 8.63% | 897,434 |
Sep 26, 2024 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | - | 571,734 |
Sep 25, 2024 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 274,188 |
Sep 24, 2024 | 1.43 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 458,168 |
Sep 23, 2024 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 434,000 |
Sep 20, 2024 | 1.44 | 1.51 | 1.38 | 1.46 | 1.46 | - | 1,293,220 |
Sep 19, 2024 | 1.45 | 1.51 | 1.43 | 1.46 | 1.46 | 2.82% | 675,734 |
Sep 18, 2024 | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -2.07% | 504,921 |
Sep 17, 2024 | 1.51 | 1.52 | 1.41 | 1.45 | 1.45 | -3.97% | 584,739 |
Sep 16, 2024 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 492,962 |
Sep 13, 2024 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 500,532 |
Sep 12, 2024 | 1.53 | 1.54 | 1.47 | 1.50 | 1.50 | -1.32% | 508,649 |
Sep 11, 2024 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 762,744 |
Sep 10, 2024 | 1.37 | 1.49 | 1.34 | 1.46 | 1.46 | 7.35% | 886,556 |
Sep 9, 2024 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 470,250 |
Sep 6, 2024 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 321,924 |
Sep 5, 2024 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | - | 344,703 |