Attovia Therapeutics, Inc. (ATTO)
NASDAQ: ATTO · Real-Time Price · USD
17.82
+0.64 (3.76%)
Oct 5, 2026, 1:34 PM EDT - Market open
Attovia Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 17.22 | 17.56 | 17.10 | 17.50 | - | 1.92% | 21,028 |
| 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 |
| Aug 13, 2026 | 18.06 | 19.36 | 17.97 | 19.18 | 19.18 | 6.20% | 406,528 |
| Aug 12, 2026 | 18.68 | 19.30 | 16.15 | 18.06 | 18.06 | -3.16% | 603,875 |
| Aug 11, 2026 | 19.84 | 20.50 | 18.65 | 18.65 | 18.65 | -6.00% | 475,619 |
| Aug 10, 2026 | 20.17 | 20.17 | 18.50 | 19.84 | 19.84 | -1.64% | 376,598 |
| Aug 7, 2026 | 20.11 | 20.94 | 18.64 | 20.17 | 20.17 | -1.03% | 237,910 |
| Aug 6, 2026 | 22.05 | 22.05 | 19.63 | 20.38 | 20.38 | -6.94% | 413,248 |