Atossa Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	0.93	1.07	0.90	1.02	-	14.04%	1,729,297
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
Apr 4, 2025	0.64	0.64	0.60	0.60	0.60	-6.44%	1,504,953
Apr 3, 2025	0.69	0.69	0.63	0.64	0.64	-6.56%	842,456
Apr 2, 2025	0.65	0.70	0.65	0.69	0.69	5.62%	538,130
Apr 1, 2025	0.68	0.70	0.65	0.65	0.65	-3.25%	505,243
Mar 31, 2025	0.68	0.71	0.67	0.67	0.67	-3.35%	709,784
Mar 28, 2025	0.70	0.70	0.68	0.70	0.70	-0.34%	435,138
Mar 27, 2025	0.72	0.73	0.69	0.70	0.70	0.33%	432,935
Mar 26, 2025	0.73	0.73	0.69	0.70	0.70	-3.80%	576,239
Mar 25, 2025	0.77	0.77	0.72	0.72	0.72	-3.30%	421,494
Mar 24, 2025	0.76	0.77	0.72	0.75	0.75	-0.70%	532,834
Mar 21, 2025	0.71	0.75	0.71	0.75	0.75	5.35%	1,063,016
Mar 20, 2025	0.73	0.74	0.71	0.72	0.72	-3.74%	459,837
Mar 19, 2025	0.75	0.76	0.71	0.74	0.74	2.54%	366,783
Mar 18, 2025	0.73	0.77	0.71	0.72	0.72	-0.73%	600,772
Mar 17, 2025	0.72	0.74	0.70	0.73	0.73	1.46%	357,745
Mar 14, 2025	0.70	0.73	0.69	0.72	0.72	5.00%	394,714
Mar 13, 2025	0.70	0.74	0.66	0.69	0.69	-4.37%	1,076,125
Mar 12, 2025	0.74	0.75	0.70	0.72	0.72	-3.25%	620,389
Mar 11, 2025	0.73	0.76	0.71	0.74	0.74	0.11%	465,289
Mar 10, 2025	0.73	0.75	0.71	0.74	0.74	0.33%	605,626
Mar 7, 2025	0.77	0.77	0.72	0.74	0.74	-1.72%	275,868
Mar 6, 2025	0.76	0.77	0.73	0.75	0.75	0.97%	409,449
Mar 5, 2025	0.72	0.76	0.72	0.74	0.74	1.49%	232,737