Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
1.200
-0.080 (-6.25%)
At close: Nov 20, 2024, 4:00 PM
1.190
-0.010 (-0.83%)
After-hours: Nov 20, 2024, 7:04 PM EST
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2024 | 1.31 | 1.39 | 1.29 | 1.36 | 1.36 | 1.49% | 398,867 |
| Sep 3, 2024 | 1.35 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 460,992 |
| Aug 30, 2024 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 558,843 |
| Aug 29, 2024 | 1.42 | 1.46 | 1.36 | 1.37 | 1.37 | -0.72% | 872,139 |
| Aug 28, 2024 | 1.36 | 1.40 | 1.34 | 1.38 | 1.38 | 2.22% | 436,341 |
| Aug 27, 2024 | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -6.90% | 806,698 |
| Aug 26, 2024 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 658,352 |
| Aug 23, 2024 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 581,895 |
| Aug 22, 2024 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -1.44% | 284,261 |
| Aug 21, 2024 | 1.34 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 590,307 |
| Aug 20, 2024 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 458,047 |
| Aug 19, 2024 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 480,302 |
| Aug 16, 2024 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | - | 330,230 |
| Aug 15, 2024 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 3.23% | 796,652 |
| Aug 14, 2024 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 387,078 |
| Aug 13, 2024 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 4.84% | 395,706 |
| Aug 12, 2024 | 1.22 | 1.27 | 1.12 | 1.24 | 1.24 | 5.98% | 436,990 |
| Aug 9, 2024 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 339,988 |
| Aug 8, 2024 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 449,781 |
| Aug 7, 2024 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 547,780 |
| Aug 6, 2024 | 1.17 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 618,452 |
| Aug 5, 2024 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -5.74% | 1,014,865 |
| Aug 2, 2024 | 1.25 | 1.29 | 1.21 | 1.22 | 1.22 | -5.43% | 758,783 |
| Aug 1, 2024 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 824,183 |
| Jul 31, 2024 | 1.39 | 1.41 | 1.33 | 1.35 | 1.35 | -1.46% | 786,123 |
| Jul 30, 2024 | 1.39 | 1.41 | 1.31 | 1.37 | 1.37 | -2.14% | 757,178 |
| Jul 29, 2024 | 1.48 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 605,161 |
| Jul 26, 2024 | 1.41 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 894,163 |
| Jul 25, 2024 | 1.41 | 1.46 | 1.36 | 1.41 | 1.41 | 0.71% | 669,175 |
| Jul 24, 2024 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -5.41% | 789,570 |
| Jul 23, 2024 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | - | 824,881 |
| Jul 22, 2024 | 1.36 | 1.48 | 1.32 | 1.48 | 1.48 | 10.45% | 1,216,884 |
| Jul 19, 2024 | 1.36 | 1.38 | 1.31 | 1.34 | 1.34 | -1.47% | 683,981 |
| Jul 18, 2024 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -2.16% | 923,325 |
| Jul 17, 2024 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 812,323 |
| Jul 16, 2024 | 1.41 | 1.43 | 1.33 | 1.40 | 1.40 | - | 1,345,284 |
| Jul 15, 2024 | 1.30 | 1.42 | 1.27 | 1.40 | 1.40 | 6.87% | 1,739,174 |
| Jul 12, 2024 | 1.27 | 1.35 | 1.24 | 1.31 | 1.31 | 2.34% | 1,272,245 |
| Jul 11, 2024 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 931,299 |
| Jul 10, 2024 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 4.35% | 590,349 |
| Jul 9, 2024 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 762,297 |
| Jul 8, 2024 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 5.50% | 907,540 |
| Jul 5, 2024 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -6.84% | 781,214 |
| Jul 3, 2024 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 504,029 |
| Jul 2, 2024 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 1,004,949 |