Atossa Therapeutics, Inc. ATOS
NASDAQ · United States · Health Technology
$2.34+0.07 (+3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.34 | +3.08% | $2.23 | $2.38 | $2.17 | 74.05K |
| 2026-10-01 | $2.27 | +16.41% | $1.96 | $2.30 | $1.96 | 113.00K |
| 2026-09-30 | $1.95 | -2.01% | $1.99 | $2.15 | $1.95 | 67.80K |
| 2026-09-29 | $1.99 | +1.53% | $2.06 | $2.16 | $1.96 | 83.30K |
| 2026-09-28 | $1.96 | +3.16% | $1.91 | $2.04 | $1.82 | 152.90K |
| 2026-09-25 | $1.90 | -7.32% | $2.06 | $2.07 | $1.89 | 77.60K |
| 2026-09-24 | $2.05 | -5.96% | $2.15 | $2.22 | $2.05 | 37.20K |
| 2026-09-23 | $2.18 | -3.54% | $2.25 | $2.26 | $2.15 | 37.20K |
| 2026-09-22 | $2.26 | +0.44% | $2.25 | $2.43 | $2.25 | 129.50K |
| 2026-09-21 | $2.25 | +1.35% | $2.25 | $2.39 | $2.25 | 67.10K |
| 2026-09-18 | $2.22 | -7.50% | $2.37 | $2.38 | $2.22 | 39.60K |
| 2026-09-17 | $2.40 | -0.83% | $2.42 | $2.43 | $2.37 | 33.30K |
| 2026-09-16 | $2.42 | +2.11% | $2.39 | $2.48 | $2.39 | 45.80K |
| 2026-09-15 | $2.37 | -4.44% | $2.48 | $2.49 | $2.37 | 43.80K |
| 2026-09-14 | $2.48 | -1.20% | $2.53 | $2.56 | $2.45 | 35.00K |
| 2026-09-11 | $2.51 | +7.26% | $2.36 | $2.54 | $2.36 | 58.60K |
| 2026-09-10 | $2.34 | -2.50% | $2.36 | $2.61 | $2.33 | 47.20K |
| 2026-09-09 | $2.40 | -4.76% | $2.54 | $2.54 | $2.40 | 24.80K |
| 2026-09-08 | $2.52 | 0.00% | $2.49 | $2.59 | $2.44 | 41.30K |
| 2026-09-04 | $2.52 | -0.40% | $2.51 | $2.60 | $2.50 | 28.00K |
| 2026-09-03 | $2.53 | +2.85% | $2.50 | $2.60 | $2.46 | 56.70K |
| 2026-09-02 | $2.46 | +1.65% | $2.40 | $2.51 | $2.39 | 44.80K |
| 2026-09-01 | $2.42 | -3.20% | $2.48 | $2.50 | $2.32 | 91.80K |
| 2026-08-31 | $2.50 | -3.10% | $2.57 | $2.59 | $2.50 | 53.20K |
| 2026-08-28 | $2.58 | -2.27% | $2.62 | $2.62 | $2.50 | 48.20K |
| 2026-08-27 | $2.64 | -0.38% | $2.64 | $2.69 | $2.58 | 23.10K |
| 2026-08-26 | $2.65 | -1.12% | $2.66 | $2.70 | $2.61 | 26.30K |
| 2026-08-25 | $2.68 | +1.52% | $2.62 | $2.69 | $2.58 | 49.70K |
| 2026-08-24 | $2.64 | +3.94% | $2.56 | $2.65 | $2.45 | 57.00K |
| 2026-08-21 | $2.54 | -1.93% | $2.59 | $2.62 | $2.51 | 25.60K |
| 2026-08-20 | $2.59 | -1.89% | $2.62 | $2.62 | $2.44 | 71.00K |
| 2026-08-19 | $2.64 | +1.93% | $2.57 | $2.76 | $2.55 | 62.20K |
| 2026-08-18 | $2.59 | -7.17% | $2.77 | $2.78 | $2.57 | 58.30K |
| 2026-08-17 | $2.79 | +7.31% | $2.62 | $2.97 | $2.55 | 192.40K |
| 2026-08-14 | $2.60 | +1.56% | $2.54 | $2.69 | $2.43 | 95.90K |
| 2026-08-13 | $2.56 | +8.94% | $2.36 | $2.56 | $2.36 | 83.10K |
| 2026-08-12 | $2.35 | -0.42% | $2.32 | $2.37 | $2.27 | 31.30K |
| 2026-08-11 | $2.36 | -0.42% | $2.39 | $2.45 | $2.27 | 56.70K |
| 2026-08-10 | $2.37 | +0.42% | $2.26 | $2.45 | $2.26 | 68.90K |
| 2026-08-07 | $2.36 | -2.48% | $2.37 | $2.45 | $2.24 | 78.00K |
| 2026-08-06 | $2.42 | +1.26% | $2.39 | $2.44 | $2.26 | 30.70K |
| 2026-08-05 | $2.39 | +3.46% | $2.37 | $2.39 | $2.27 | 36.80K |
| 2026-08-04 | $2.31 | +6.45% | $2.18 | $2.34 | $2.18 | 55.00K |
| 2026-08-03 | $2.17 | +4.83% | $2.10 | $2.19 | $2.07 | 24.30K |
| 2026-07-31 | $2.07 | -5.48% | $2.19 | $2.19 | $2.05 | 79.00K |
| 2026-07-30 | $2.19 | -5.19% | $2.29 | $2.30 | $2.18 | 32.00K |
| 2026-07-29 | $2.31 | -4.55% | $2.37 | $2.39 | $2.28 | 40.60K |
| 2026-07-28 | $2.42 | +2.54% | $2.36 | $2.49 | $2.33 | 45.90K |
| 2026-07-27 | $2.36 | +2.61% | $2.30 | $2.45 | $2.30 | 36.70K |
| 2026-07-24 | $2.30 | -4.56% | $2.41 | $2.46 | $2.25 | 40.60K |
| 2026-07-23 | $2.41 | -0.82% | $2.44 | $2.55 | $2.41 | 37.20K |
| 2026-07-22 | $2.43 | +1.25% | $2.43 | $2.49 | $2.37 | 26.30K |
| 2026-07-21 | $2.40 | -3.61% | $2.46 | $2.60 | $2.39 | 106.00K |
| 2026-07-20 | $2.49 | 0.00% | $2.48 | $2.58 | $2.40 | 117.30K |
| 2026-07-17 | $2.49 | +4.18% | $2.39 | $2.50 | $2.27 | 47.80K |
| 2026-07-16 | $2.39 | -2.05% | $2.42 | $2.46 | $2.34 | 68.90K |
| 2026-07-15 | $2.44 | +7.96% | $2.29 | $2.44 | $2.23 | 97.20K |
| 2026-07-14 | $2.26 | -5.83% | $2.35 | $2.36 | $2.23 | 157.70K |
| 2026-07-13 | $2.40 | +1.27% | $2.37 | $2.42 | $2.21 | 177.60K |
| 2026-07-10 | $2.37 | +0.42% | $2.37 | $2.39 | $2.22 | 65.70K |
| 2026-07-09 | $2.36 | -3.67% | $2.42 | $2.42 | $2.27 | 144.10K |
| 2026-07-08 | $2.45 | -1.61% | $2.51 | $2.54 | $2.38 | 128.00K |
| 2026-07-07 | $2.49 | +9.21% | $2.37 | $2.60 | $2.19 | 426.40K |
| 2026-07-06 | $2.28 | +7.55% | $2.14 | $2.41 | $2.14 | 228.50K |
| 2026-07-02 | $2.12 | +3.92% | $2.03 | $2.19 | $2.03 | 116.50K |
| 2026-07-01 | $2.04 | +5.70% | $1.95 | $2.06 | $1.92 | 144.20K |
| 2026-06-30 | $1.93 | -2.53% | $1.98 | $2.01 | $1.93 | 73.90K |
| 2026-06-29 | $1.98 | +5.32% | $1.90 | $2.04 | $1.89 | 181.70K |
| 2026-06-26 | $1.88 | +6.21% | $1.76 | $1.91 | $1.73 | 377.70K |
| 2026-06-25 | $1.77 | +1.14% | $1.77 | $1.78 | $1.70 | 143.50K |
| 2026-06-24 | $1.75 | -7.89% | $1.89 | $1.89 | $1.75 | 304.00K |
| 2026-06-23 | $1.90 | +3.83% | $1.82 | $1.96 | $1.78 | 534.90K |
| 2026-06-22 | $1.83 | -8.96% | $2.03 | $2.03 | $1.81 | 469.90K |
| 2026-06-18 | $2.01 | +1.01% | $2.01 | $2.03 | $1.95 | 193.50K |
| 2026-06-17 | $1.99 | -10.36% | $2.21 | $2.21 | $1.95 | 696.60K |
| 2026-06-16 | $2.22 | -5.53% | $2.36 | $2.38 | $2.16 | 310.10K |
| 2026-06-15 | $2.35 | -4.47% | $2.51 | $2.51 | $2.31 | 477.30K |
| 2026-06-12 | $2.46 | -5.02% | $2.57 | $2.70 | $2.45 | 644.40K |
| 2026-06-11 | $2.59 | -41.14% | $2.81 | $2.81 | $2.52 | 1.42M |
| 2026-06-10 | $4.40 | -0.23% | $4.39 | $4.59 | $4.36 | 29.90K |
| 2026-06-09 | $4.41 | -3.08% | $4.55 | $4.59 | $4.36 | 53.90K |
| 2026-06-08 | $4.55 | +1.79% | $4.56 | $4.56 | $4.35 | 36.00K |
| 2026-06-05 | $4.47 | -7.84% | $4.78 | $4.80 | $4.40 | 80.90K |
| 2026-06-04 | $4.85 | +3.19% | $4.67 | $4.87 | $4.65 | 46.80K |
| 2026-06-03 | $4.70 | -3.09% | $4.80 | $4.80 | $4.68 | 45.10K |
| 2026-06-02 | $4.85 | -5.09% | $5.06 | $5.15 | $4.80 | 77.70K |
| 2026-06-01 | $5.11 | -2.29% | $5.14 | $5.20 | $4.93 | 58.50K |
| 2026-05-29 | $5.23 | +0.77% | $5.21 | $5.30 | $5.00 | 42.90K |
| 2026-05-28 | $5.19 | +1.37% | $5.19 | $5.25 | $4.98 | 51.70K |
| 2026-05-27 | $5.12 | +3.43% | $4.95 | $5.18 | $4.86 | 39.80K |