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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.830.850.810.820.82-1.32%685,487
Jul 31, 20250.870.870.820.830.83-4.36%846,427
Jul 30, 20250.910.940.870.870.87-5.68%1,458,854
Jul 29, 20250.890.980.850.920.9213.14%13,082,121
Jul 28, 20250.840.850.810.820.82-2.71%816,002
Jul 25, 20250.860.860.810.840.84-2.55%1,188,546
Jul 24, 20250.890.890.860.860.86-2.76%433,329
Jul 23, 20250.850.890.850.890.893.15%762,983
Jul 22, 20250.850.870.840.860.861.25%423,536
Jul 21, 20250.850.880.850.850.850.81%417,648
Jul 18, 20250.880.890.840.840.84-3.17%681,227
Jul 17, 20250.910.930.870.870.87-2.48%949,010
Jul 16, 20250.920.920.860.890.89-2.54%612,048
Jul 15, 20250.940.950.910.910.91-2.33%403,242
Jul 14, 20250.930.970.910.940.94-0.20%666,548
Jul 11, 20250.890.960.880.940.945.70%971,510
Jul 10, 20250.900.920.870.890.89-1.34%953,817
Jul 9, 20250.840.900.840.900.906.23%1,007,426
Jul 8, 20250.840.870.830.850.850.17%432,507
Jul 7, 20250.860.870.830.850.85-0.39%615,772
Jul 3, 20250.840.880.830.850.851.43%468,255
Jul 2, 20250.820.850.810.840.841.57%543,381
Jul 1, 20250.830.850.820.820.82-0.70%590,622
Jun 30, 20250.880.910.830.830.83-5.63%757,494
Jun 27, 20250.900.910.870.880.880.24%16,362,447
Jun 26, 20250.880.920.870.880.881.81%1,258,396
Jun 25, 20250.830.880.810.860.864.33%1,020,680
Jun 24, 20250.810.840.800.830.833.29%775,027
Jun 23, 20250.780.800.770.800.801.23%1,058,260
Jun 20, 20250.830.830.790.790.79-1.64%724,507
Jun 18, 20250.830.830.800.800.80-0.90%755,557
Jun 17, 20250.850.850.810.810.81-4.77%563,992
Jun 16, 20250.830.860.810.850.852.48%592,491
Jun 13, 20250.850.850.810.830.83-3.74%518,452
Jun 12, 20250.880.890.860.860.86-1.73%719,351
Jun 11, 20250.890.930.870.880.88-0.85%620,722
Jun 10, 20250.910.920.840.890.89-3.13%957,201
Jun 9, 20250.920.930.900.910.911.56%413,651
Jun 6, 20250.870.910.850.900.904.69%646,628
Jun 5, 20250.890.900.830.860.860.32%690,847
Jun 4, 20250.850.870.840.860.860.57%323,017
Jun 3, 20250.860.890.840.850.85-1.68%603,849
Jun 2, 20250.790.900.780.870.8711.54%888,443
May 30, 20250.750.800.730.780.782.18%691,075
May 29, 20250.820.830.750.760.76-6.48%1,190,099
May 28, 20250.840.840.810.810.81-3.13%431,107
May 27, 20250.850.860.820.840.840.94%568,833
May 23, 20250.850.890.830.830.83-4.39%610,841
May 22, 20250.870.900.850.870.87-0.09%617,600
May 21, 20250.940.960.860.870.87-7.58%951,286