Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
0.8230
-0.0110 (-1.32%)
At close: Aug 1, 2025, 4:00 PM
0.8380
+0.0150 (1.82%)
After-hours: Aug 1, 2025, 7:48 PM EDT
Atossa Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -1.32% | 685,487 |
Jul 31, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -4.36% | 846,427 |
Jul 30, 2025 | 0.91 | 0.94 | 0.87 | 0.87 | 0.87 | -5.68% | 1,458,854 |
Jul 29, 2025 | 0.89 | 0.98 | 0.85 | 0.92 | 0.92 | 13.14% | 13,082,121 |
Jul 28, 2025 | 0.84 | 0.85 | 0.81 | 0.82 | 0.82 | -2.71% | 816,002 |
Jul 25, 2025 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -2.55% | 1,188,546 |
Jul 24, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -2.76% | 433,329 |
Jul 23, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 3.15% | 762,983 |
Jul 22, 2025 | 0.85 | 0.87 | 0.84 | 0.86 | 0.86 | 1.25% | 423,536 |
Jul 21, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 0.81% | 417,648 |
Jul 18, 2025 | 0.88 | 0.89 | 0.84 | 0.84 | 0.84 | -3.17% | 681,227 |
Jul 17, 2025 | 0.91 | 0.93 | 0.87 | 0.87 | 0.87 | -2.48% | 949,010 |
Jul 16, 2025 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -2.54% | 612,048 |
Jul 15, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -2.33% | 403,242 |
Jul 14, 2025 | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | -0.20% | 666,548 |
Jul 11, 2025 | 0.89 | 0.96 | 0.88 | 0.94 | 0.94 | 5.70% | 971,510 |
Jul 10, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -1.34% | 953,817 |
Jul 9, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 6.23% | 1,007,426 |
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 |