Atossa Therapeutics, Inc. (ATOS)

Atossa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	0.75	0.76	0.71	0.73	0.73	-0.73%	611,063
Apr 23, 2025	0.68	0.76	0.68	0.74	0.74	11.25%	1,296,726
Apr 22, 2025	0.65	0.68	0.64	0.66	0.66	4.21%	593,425
Apr 21, 2025	0.62	0.66	0.61	0.64	0.64	2.17%	500,757
Apr 17, 2025	0.60	0.63	0.59	0.62	0.62	2.99%	416,174
Apr 16, 2025	0.62	0.64	0.60	0.61	0.61	-2.94%	603,036
Apr 15, 2025	0.62	0.65	0.61	0.62	0.62	-1.77%	717,965
Apr 14, 2025	0.65	0.67	0.62	0.63	0.63	-1.80%	524,373
Apr 11, 2025	0.59	0.65	0.59	0.65	0.65	9.56%	634,004
Apr 10, 2025	0.62	0.64	0.57	0.59	0.59	-4.90%	595,553
Apr 9, 2025	0.58	0.64	0.56	0.62	0.62	4.91%	992,801
Apr 8, 2025	0.67	0.68	0.58	0.59	0.59	-8.74%	898,294
Apr 7, 2025	0.58	0.66	0.55	0.65	0.65	7.75%	1,036,109

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.