Attovia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	23.70	26.33	23.61	23.66	-	-	111,562
Sep 8, 2026	26.02	28.00	23.61	23.66	23.66	-7.40%	267,435
Sep 4, 2026	24.44	27.66	24.44	25.55	25.55	5.58%	311,045
Sep 3, 2026	23.46	26.07	23.46	24.20	24.20	4.63%	192,645
Sep 2, 2026	22.40	23.49	21.70	23.13	23.13	4.10%	81,161
Sep 1, 2026	21.61	22.66	20.20	22.22	22.22	3.83%	198,000
Aug 31, 2026	20.74	21.81	19.87	21.40	21.40	3.38%	179,787
Aug 28, 2026	21.37	21.60	20.02	20.70	20.70	-3.54%	127,603
Aug 27, 2026	19.66	21.50	19.10	21.46	21.46	9.77%	137,305
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%	189,232
Aug 24, 2026	20.80	20.96	19.75	20.62	20.62	-0.87%	80,991
Aug 21, 2026	20.21	21.01	19.70	20.80	20.80	2.92%	362,165
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%	364,347
Aug 18, 2026	23.26	23.75	20.96	23.24	23.24	2.33%	181,560
Aug 17, 2026	19.85	22.71	19.85	22.71	22.71	14.35%	149,474
Aug 14, 2026	19.12	19.94	18.20	19.86	19.86	3.55%	98,163
Aug 13, 2026	18.06	19.36	17.97	19.18	19.18	6.20%	406,380
Aug 12, 2026	18.68	19.30	16.15	18.06	18.06	-3.16%	602,830
Aug 11, 2026	19.84	20.50	18.65	18.65	18.65	-6.00%	475,306
Aug 10, 2026	20.17	20.17	18.50	19.84	19.84	-1.64%	376,494
Aug 7, 2026	20.11	20.94	18.64	20.17	20.17	-1.03%	237,905
Aug 6, 2026	22.05	22.05	19.63	20.38	20.38	-6.94%	412,773