Skip to main content
Atossa Therapeutics, Inc. (ATOS)
NASDAQ: ATOS · Real-Time Price · USD
0.964
-0.016 (-1.66%)
At close: Dec 20, 2024, 4:00 PM
0.990
+0.026 (2.74%)
After-hours: Dec 20, 2024, 7:36 PM EST

Atossa Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.971.020.960.960.96-1.66%1,088,822
Dec 19, 20241.041.040.980.980.98-1.01%774,276
Dec 18, 20241.041.070.980.990.99-4.81%1,475,046
Dec 17, 20241.071.081.001.041.04-2.80%1,718,709
Dec 16, 20241.111.151.051.071.07-4.46%1,223,739
Dec 13, 20241.151.161.071.121.12-2.61%1,195,718
Dec 12, 20241.241.241.141.151.15-5.74%1,739,082
Dec 11, 20241.291.301.211.221.22-3.17%1,055,239
Dec 10, 20241.271.281.231.261.260.80%731,195
Dec 9, 20241.241.291.221.251.252.46%533,584
Dec 6, 20241.211.261.211.221.221.67%569,711
Dec 5, 20241.181.251.181.201.202.56%647,143
Dec 4, 20241.241.261.171.171.17-4.88%1,348,344
Dec 3, 20241.271.281.211.231.23-3.15%859,966
Dec 2, 20241.281.311.271.271.27-2.31%537,353
Nov 29, 20241.281.301.261.301.301.56%335,556
Nov 27, 20241.271.321.241.281.28-0.78%430,885
Nov 26, 20241.301.321.271.291.290.78%709,683
Nov 25, 20241.251.361.251.281.284.92%1,153,229
Nov 22, 20241.201.231.171.221.222.52%925,321
Nov 21, 20241.191.221.171.191.19-0.83%929,685
Nov 20, 20241.251.261.191.201.20-6.25%1,328,345
Nov 19, 20241.281.311.271.281.28-578,235
Nov 18, 20241.311.331.271.281.28-723,169
Nov 15, 20241.381.401.281.281.28-6.57%1,342,397
Nov 14, 20241.391.411.351.371.37-1,113,091
Nov 13, 20241.501.521.371.371.37-8.67%1,071,587
Nov 12, 20241.621.621.481.501.50-7.41%1,039,790
Nov 11, 20241.521.661.461.621.628.00%1,138,897
Nov 8, 20241.491.511.451.501.50-548,812
Nov 7, 20241.481.501.421.501.501.35%706,180
Nov 6, 20241.431.481.381.481.485.71%1,041,809
Nov 5, 20241.421.421.381.401.40-0.71%302,567
Nov 4, 20241.431.431.361.411.41-0.70%676,835
Nov 1, 20241.381.441.381.421.422.90%592,727
Oct 31, 20241.411.421.351.381.38-2.13%636,619
Oct 30, 20241.421.431.411.411.41-1.40%365,477
Oct 29, 20241.431.441.421.431.43-1.38%421,804
Oct 28, 20241.431.471.421.451.452.11%372,157
Oct 25, 20241.421.461.421.421.420.71%264,511
Oct 24, 20241.451.471.401.411.41-3.42%499,690
Oct 23, 20241.491.501.451.461.46-2.67%315,836
Oct 22, 20241.431.501.431.501.503.45%371,679
Oct 21, 20241.451.471.431.451.45-353,705
Oct 18, 20241.461.461.441.451.45-223,112
Oct 17, 20241.471.471.431.451.45-1.36%265,854
Oct 16, 20241.441.481.421.471.472.80%608,043
Oct 15, 20241.421.441.341.431.430.70%472,817
Oct 14, 20241.431.431.391.421.42-1.39%382,727
Oct 11, 20241.371.441.371.441.443.60%360,759
Oct 10, 20241.391.411.361.391.39-0.71%378,969
Oct 9, 20241.431.431.381.401.40-1.41%497,053
Oct 8, 20241.441.451.411.421.42-251,784
Oct 7, 20241.441.471.421.421.42-3.40%487,173
Oct 4, 20241.431.481.431.471.474.26%442,216
Oct 3, 20241.481.481.401.411.41-4.08%511,902
Oct 2, 20241.461.481.431.471.470.68%449,535
Oct 1, 20241.491.521.461.461.46-3.95%455,504
Sep 30, 20241.521.581.491.521.520.66%711,039
Sep 27, 20241.421.511.401.511.518.63%897,434
Sep 26, 20241.391.431.371.391.39-571,734
Sep 25, 20241.391.421.351.391.39-0.71%274,188
Sep 24, 20241.431.441.381.401.40-0.71%458,168
Sep 23, 20241.461.481.401.411.41-3.42%434,000
Sep 20, 20241.441.511.381.461.46-1,293,220
Sep 19, 20241.451.511.431.461.462.82%675,734
Sep 18, 20241.451.471.391.421.42-2.07%504,921
Sep 17, 20241.511.521.411.451.45-3.97%584,739
Sep 16, 20241.531.551.501.511.51-0.66%492,962
Sep 13, 20241.521.541.491.521.521.33%500,532
Sep 12, 20241.531.541.471.501.50-1.32%508,649
Sep 11, 20241.441.521.441.521.524.11%762,744
Sep 10, 20241.371.491.341.461.467.35%886,556
Sep 9, 20241.351.381.321.361.362.26%470,250
Sep 6, 20241.341.371.301.331.33-2.21%321,924
Sep 5, 20241.371.371.331.361.36-344,703
Sep 4, 20241.311.391.291.361.361.49%398,867
Sep 3, 20241.351.401.331.341.34-2.19%460,992
Aug 30, 20241.381.401.331.371.37-558,843
Aug 29, 20241.421.461.361.371.37-0.72%872,139
Aug 28, 20241.361.401.341.381.382.22%436,341
Aug 27, 20241.431.431.331.351.35-6.90%806,698
Aug 26, 20241.441.451.411.451.452.11%658,352
Aug 23, 20241.381.421.371.421.423.65%581,895
Aug 22, 20241.381.391.351.371.37-1.44%284,261
Aug 21, 20241.341.391.311.391.393.73%590,307
Aug 20, 20241.331.351.301.341.341.52%458,047
Aug 19, 20241.261.321.261.321.323.13%480,302
Aug 16, 20241.291.291.251.281.28-330,230
Aug 15, 20241.271.321.251.281.283.23%796,652
Aug 14, 20241.331.341.241.241.24-4.62%387,078
Aug 13, 20241.281.331.281.301.304.84%395,706
Aug 12, 20241.221.271.121.241.245.98%436,990
Aug 9, 20241.201.221.171.171.17-2.50%339,988
Aug 8, 20241.201.221.161.201.203.45%449,781
Aug 7, 20241.231.231.151.161.16-4.13%547,780
Aug 6, 20241.171.251.151.211.215.22%618,452
Aug 5, 20241.101.201.101.151.15-5.74%1,014,865
Aug 2, 20241.251.291.211.221.22-5.43%758,783
Aug 1, 20241.351.361.271.291.29-4.44%824,183