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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.680.760.680.740.7411.25%1,296,726
Apr 22, 20250.650.680.640.660.664.21%593,425
Apr 21, 20250.620.660.610.640.642.17%500,757
Apr 17, 20250.600.630.590.620.622.99%416,174
Apr 16, 20250.620.640.600.610.61-2.94%603,036
Apr 15, 20250.620.650.610.620.62-1.77%717,965
Apr 14, 20250.650.670.620.630.63-1.80%524,373
Apr 11, 20250.590.650.590.650.659.56%634,004
Apr 10, 20250.620.640.570.590.59-4.90%595,553
Apr 9, 20250.580.640.560.620.624.91%992,801
Apr 8, 20250.670.680.580.590.59-8.74%898,294
Apr 7, 20250.580.660.550.650.657.75%1,036,109
Apr 4, 20250.640.640.600.600.60-6.44%1,504,953
Apr 3, 20250.690.690.630.640.64-6.56%842,456
Apr 2, 20250.650.700.650.690.695.62%538,130
Apr 1, 20250.680.700.650.650.65-3.25%505,243
Mar 31, 20250.680.710.670.670.67-3.35%709,784
Mar 28, 20250.700.700.680.700.70-0.34%435,138
Mar 27, 20250.720.730.690.700.700.33%432,935
Mar 26, 20250.730.730.690.700.70-3.80%576,239
Mar 25, 20250.770.770.720.720.72-3.30%421,494
Mar 24, 20250.760.770.720.750.75-0.70%532,834
Mar 21, 20250.710.750.710.750.755.35%1,063,016
Mar 20, 20250.730.740.710.720.72-3.74%459,837
Mar 19, 20250.750.760.710.740.742.54%366,783
Mar 18, 20250.730.770.710.720.72-0.73%600,772
Mar 17, 20250.720.740.700.730.731.46%357,745
Mar 14, 20250.700.730.690.720.725.00%394,714
Mar 13, 20250.700.740.660.690.69-4.37%1,076,125
Mar 12, 20250.740.750.700.720.72-3.25%620,389
Mar 11, 20250.730.760.710.740.740.11%465,289
Mar 10, 20250.730.750.710.740.740.33%605,626
Mar 7, 20250.770.770.720.740.74-1.72%275,868
Mar 6, 20250.760.770.730.750.750.97%409,449
Mar 5, 20250.720.760.720.740.741.49%232,737
Mar 4, 20250.730.750.710.730.73-1.16%410,974
Mar 3, 20250.760.770.730.740.74-3.23%717,166
Feb 28, 20250.750.770.730.770.772.78%501,930
Feb 27, 20250.770.790.740.750.75-3.13%423,756
Feb 26, 20250.760.790.760.770.771.98%397,218
Feb 25, 20250.790.800.750.750.75-3.86%753,266
Feb 24, 20250.800.800.780.780.78-1.35%457,228
Feb 21, 20250.850.850.790.800.80-5.32%566,862
Feb 20, 20250.880.880.840.840.84-4.35%430,030
Feb 19, 20250.860.890.850.880.884.80%626,774
Feb 18, 20250.820.860.820.840.840.93%595,144
Feb 14, 20250.810.850.800.830.831.87%634,962
Feb 13, 20250.770.820.770.820.826.04%631,298
Feb 12, 20250.790.800.770.770.77-1.08%664,070
Feb 11, 20250.820.820.770.780.78-5.26%662,437