Atossa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	0.84	0.87	0.83	0.85	0.85	0.17%	432,507
Jul 7, 2025	0.86	0.87	0.83	0.85	0.85	-0.39%	615,772
Jul 3, 2025	0.84	0.88	0.83	0.85	0.85	1.43%	468,255
Jul 2, 2025	0.82	0.85	0.81	0.84	0.84	1.57%	543,381
Jul 1, 2025	0.83	0.85	0.82	0.82	0.82	-0.70%	590,622
Jun 30, 2025	0.88	0.91	0.83	0.83	0.83	-5.63%	757,494
Jun 27, 2025	0.90	0.91	0.87	0.88	0.88	0.24%	16,362,447
Jun 26, 2025	0.88	0.92	0.87	0.88	0.88	1.81%	1,258,396
Jun 25, 2025	0.83	0.88	0.81	0.86	0.86	4.33%	1,020,680
Jun 24, 2025	0.81	0.84	0.80	0.83	0.83	3.29%	775,027
Jun 23, 2025	0.78	0.80	0.77	0.80	0.80	1.23%	1,058,260
Jun 20, 2025	0.83	0.83	0.79	0.79	0.79	-1.64%	724,507
Jun 18, 2025	0.83	0.83	0.80	0.80	0.80	-0.90%	755,557
Jun 17, 2025	0.85	0.85	0.81	0.81	0.81	-4.77%	563,992
Jun 16, 2025	0.83	0.86	0.81	0.85	0.85	2.48%	592,491
Jun 13, 2025	0.85	0.85	0.81	0.83	0.83	-3.74%	518,452
Jun 12, 2025	0.88	0.89	0.86	0.86	0.86	-1.73%	719,351
Jun 11, 2025	0.89	0.93	0.87	0.88	0.88	-0.85%	620,722
Jun 10, 2025	0.91	0.92	0.84	0.89	0.89	-3.13%	957,201
Jun 9, 2025	0.92	0.93	0.90	0.91	0.91	1.56%	413,651
Jun 6, 2025	0.87	0.91	0.85	0.90	0.90	4.69%	646,628
Jun 5, 2025	0.89	0.90	0.83	0.86	0.86	0.32%	690,847
Jun 4, 2025	0.85	0.87	0.84	0.86	0.86	0.57%	323,017
Jun 3, 2025	0.86	0.89	0.84	0.85	0.85	-1.68%	603,849
Jun 2, 2025	0.79	0.90	0.78	0.87	0.87	11.54%	888,443
May 30, 2025	0.75	0.80	0.73	0.78	0.78	2.18%	691,075
May 29, 2025	0.82	0.83	0.75	0.76	0.76	-6.48%	1,190,099
May 28, 2025	0.84	0.84	0.81	0.81	0.81	-3.13%	431,107
May 27, 2025	0.85	0.86	0.82	0.84	0.84	0.94%	568,833
May 23, 2025	0.85	0.89	0.83	0.83	0.83	-4.39%	610,841
May 22, 2025	0.87	0.90	0.85	0.87	0.87	-0.09%	617,600
May 21, 2025	0.94	0.96	0.86	0.87	0.87	-7.58%	951,286
May 20, 2025	0.98	0.99	0.93	0.94	0.94	-4.22%	667,690
May 19, 2025	0.97	0.99	0.93	0.98	0.98	1.39%	415,754
May 16, 2025	0.98	1.01	0.97	0.97	0.97	-1.57%	576,481
May 15, 2025	1.05	1.06	0.96	0.99	0.99	-4.31%	1,076,761
May 14, 2025	0.93	1.07	0.90	1.03	1.03	15.73%	2,563,754
May 13, 2025	0.87	0.89	0.83	0.89	0.89	6.34%	622,587
May 12, 2025	0.86	0.86	0.83	0.84	0.84	2.47%	554,670
May 9, 2025	0.81	0.84	0.81	0.82	0.82	0.85%	507,792
May 8, 2025	0.82	0.84	0.78	0.81	0.81	-0.28%	386,451
May 7, 2025	0.85	0.87	0.80	0.81	0.81	-2.30%	498,278
May 6, 2025	0.87	0.92	0.80	0.83	0.83	-5.52%	720,110
May 5, 2025	0.87	0.90	0.85	0.88	0.88	2.85%	406,735
May 2, 2025	0.84	0.90	0.84	0.86	0.86	1.47%	528,145
May 1, 2025	0.92	0.93	0.84	0.84	0.84	-6.11%	915,027
Apr 30, 2025	0.79	0.90	0.79	0.90	0.90	12.87%	1,091,144
Apr 29, 2025	0.75	0.81	0.72	0.80	0.80	7.09%	729,670
Apr 28, 2025	0.75	0.76	0.72	0.74	0.74	-1.77%	439,986
Apr 25, 2025	0.77	0.77	0.73	0.76	0.76	3.22%	373,819