Attovia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.36	14.75	13.53	13.83	13.83	-4.62%	330,727
Oct 22, 2026	13.99	14.67	13.69	14.50	14.50	2.26%	189,144
Oct 21, 2026	14.02	15.07	13.97	14.18	14.18	1.00%	279,887
Oct 20, 2026	13.87	15.26	13.64	14.04	14.04	1.08%	448,435
Oct 19, 2026	13.96	14.58	13.59	13.89	13.89	1.17%	297,537
Oct 16, 2026	14.73	15.54	12.94	13.73	13.73	-7.10%	977,900
Oct 15, 2026	14.74	15.50	14.61	14.78	14.78	-1.20%	641,397
Oct 14, 2026	14.51	15.31	14.35	14.96	14.96	1.63%	359,577
Oct 13, 2026	14.50	15.16	14.23	14.72	14.72	0.89%	399,150
Oct 12, 2026	16.21	16.30	14.44	14.59	14.59	-9.99%	262,316
Oct 9, 2026	16.44	16.94	15.98	16.21	16.21	-0.61%	194,180
Oct 8, 2026	16.27	16.39	15.48	16.31	16.31	-0.67%	417,633
Oct 7, 2026	17.40	17.54	16.33	16.42	16.42	-6.17%	515,640
Oct 6, 2026	18.00	18.38	17.27	17.50	17.50	-2.75%	521,651
Oct 5, 2026	17.22	18.25	17.10	18.00	18.00	4.80%	455,955
Oct 2, 2026	17.73	18.50	17.00	17.17	17.17	-3.49%	348,656
Oct 1, 2026	17.26	18.28	17.15	17.79	17.79	3.79%	530,721
Sep 30, 2026	18.19	18.34	16.79	17.14	17.14	-5.62%	769,466
Sep 29, 2026	17.46	18.55	17.38	18.16	18.16	2.89%	887,157
Sep 28, 2026	17.56	18.05	16.62	17.65	17.65	-0.73%	403,111
Sep 25, 2026	18.10	19.35	17.61	17.78	17.78	-2.15%	404,431
Sep 24, 2026	18.48	18.84	17.83	18.17	18.17	-1.89%	394,195
Sep 23, 2026	20.71	21.35	18.25	18.52	18.52	-11.09%	689,036
Sep 22, 2026	21.31	21.73	19.86	20.83	20.83	-2.21%	317,687
Sep 21, 2026	22.31	22.46	20.21	21.30	21.30	-3.79%	460,930
Sep 18, 2026	22.51	25.00	22.01	22.14	22.14	-2.60%	1,352,386
Sep 17, 2026	22.24	24.39	22.24	22.73	22.73	2.16%	292,606
Sep 16, 2026	24.12	24.58	21.24	22.25	22.25	-6.12%	293,311
Sep 15, 2026	24.40	25.46	23.47	23.70	23.70	-3.34%	198,398
Sep 14, 2026	22.28	25.30	22.28	24.52	24.52	7.59%	286,052
Sep 11, 2026	22.43	24.22	22.00	22.79	22.79	1.15%	175,769
Sep 10, 2026	22.51	24.11	22.13	22.53	22.53	-1.44%	190,017
Sep 9, 2026	23.70	26.33	22.33	22.86	22.86	-3.38%	194,674
Sep 8, 2026	26.02	28.00	23.61	23.66	23.66	-7.40%	268,136
Sep 4, 2026	24.44	27.66	24.44	25.55	25.55	5.58%	311,049
Sep 3, 2026	23.46	26.07	23.46	24.20	24.20	4.63%	192,775
Sep 2, 2026	22.40	23.49	21.70	23.13	23.13	4.10%	81,462
Sep 1, 2026	21.61	22.66	20.20	22.22	22.22	3.83%	198,002
Aug 31, 2026	20.74	21.81	19.87	21.40	21.40	3.38%	181,375
Aug 28, 2026	21.37	21.60	20.02	20.70	20.70	-3.54%	127,606
Aug 27, 2026	19.66	21.50	19.10	21.46	21.46	9.77%	137,307
Aug 26, 2026	19.43	20.35	18.85	19.55	19.55	1.24%	143,299
Aug 25, 2026	20.83	21.96	19.11	19.31	19.31	-6.35%	189,293
Aug 24, 2026	20.80	20.96	19.75	20.62	20.62	-0.87%	81,036
Aug 21, 2026	20.21	21.01	19.70	20.80	20.80	2.92%	362,171
Aug 20, 2026	21.86	22.81	20.21	20.21	20.21	-8.72%	443,759
Aug 19, 2026	23.35	24.32	21.02	22.14	22.14	-4.73%	364,348
Aug 18, 2026	23.26	23.75	20.96	23.24	23.24	2.33%	181,573
Aug 17, 2026	19.85	22.71	19.85	22.71	22.71	14.35%	149,939
Aug 14, 2026	19.12	19.94	18.20	19.86	19.86	3.55%	98,163