Attovia Therapeutics, Inc. ATTO
NASDAQ · United States · Health Technology
$17.12-0.67 (-3.77%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $17.04 | -4.22% | $17.73 | $18.50 | $17.00 | 216.70K |
| 2026-10-01 | $17.79 | +3.79% | $17.26 | $18.28 | $17.15 | 530.80K |
| 2026-09-30 | $17.14 | -5.62% | $18.19 | $18.34 | $16.79 | 769.60K |
| 2026-09-29 | $18.16 | +2.89% | $17.46 | $18.55 | $17.38 | 887.30K |
| 2026-09-28 | $17.65 | -0.73% | $17.56 | $18.05 | $16.62 | 403.00K |
| 2026-09-25 | $17.78 | -2.15% | $18.10 | $19.35 | $17.61 | 404.40K |
| 2026-09-24 | $18.17 | -1.89% | $18.48 | $18.84 | $17.83 | 394.20K |
| 2026-09-23 | $18.52 | -11.09% | $20.71 | $21.35 | $18.25 | 689.00K |
| 2026-09-22 | $20.83 | -2.21% | $21.31 | $21.73 | $19.86 | 317.70K |
| 2026-09-21 | $21.30 | -3.79% | $22.31 | $22.46 | $20.21 | 460.90K |
| 2026-09-18 | $22.14 | -2.60% | $22.51 | $25.00 | $22.01 | 1.36M |
| 2026-09-17 | $22.73 | +2.16% | $22.24 | $24.39 | $22.24 | 292.60K |
| 2026-09-16 | $22.25 | -6.12% | $24.12 | $24.58 | $21.24 | 293.40K |
| 2026-09-15 | $23.70 | -3.34% | $24.40 | $25.46 | $23.47 | 198.40K |
| 2026-09-14 | $24.52 | +7.59% | $22.28 | $25.30 | $22.28 | 286.10K |
| 2026-09-11 | $22.79 | +1.15% | $22.43 | $24.22 | $22.00 | 175.80K |
| 2026-09-10 | $22.53 | -1.44% | $22.51 | $24.11 | $22.13 | 190.00K |
| 2026-09-09 | $22.86 | -3.38% | $23.70 | $26.33 | $22.33 | 194.70K |
| 2026-09-08 | $23.66 | -7.40% | $26.02 | $28.00 | $23.61 | 267.40K |
| 2026-09-04 | $25.55 | +5.58% | $24.44 | $27.66 | $24.44 | 311.00K |
| 2026-09-03 | $24.20 | +4.63% | $23.46 | $26.07 | $23.46 | 192.70K |
| 2026-09-02 | $23.13 | +4.10% | $22.40 | $23.49 | $21.70 | 81.40K |
| 2026-09-01 | $22.22 | +3.83% | $21.61 | $22.66 | $20.20 | 198.00K |
| 2026-08-31 | $21.40 | +3.38% | $20.74 | $21.81 | $19.87 | 179.90K |
| 2026-08-28 | $20.70 | -3.54% | $21.37 | $21.60 | $20.02 | 127.60K |
| 2026-08-27 | $21.46 | +9.77% | $19.66 | $21.50 | $19.10 | 137.30K |
| 2026-08-26 | $19.55 | +1.24% | $19.43 | $20.35 | $18.85 | 143.30K |
| 2026-08-25 | $19.31 | -6.35% | $20.83 | $21.96 | $19.11 | 189.30K |
| 2026-08-24 | $20.62 | -0.87% | $20.80 | $20.96 | $19.74 | 81.00K |
| 2026-08-21 | $20.80 | +2.92% | $20.21 | $21.01 | $19.70 | 362.20K |
| 2026-08-20 | $20.21 | -8.72% | $21.86 | $22.81 | $20.21 | 443.80K |
| 2026-08-19 | $22.14 | -4.73% | $23.35 | $24.32 | $21.02 | 364.30K |
| 2026-08-18 | $23.24 | +2.33% | $23.26 | $23.75 | $20.96 | 181.60K |
| 2026-08-17 | $22.71 | +14.35% | $19.85 | $22.71 | $19.85 | 149.50K |
| 2026-08-14 | $19.86 | +3.55% | $19.12 | $19.94 | $18.20 | 98.20K |
| 2026-08-13 | $19.18 | +6.20% | $18.06 | $19.36 | $17.97 | 406.50K |
| 2026-08-12 | $18.06 | -3.16% | $18.68 | $19.30 | $16.15 | 603.90K |
| 2026-08-11 | $18.65 | -6.00% | $19.84 | $20.50 | $18.65 | 475.60K |
| 2026-08-10 | $19.84 | -1.64% | $20.17 | $20.17 | $18.50 | 376.60K |
| 2026-08-07 | $20.17 | -1.03% | $20.11 | $20.94 | $18.64 | 237.90K |
| 2026-08-06 | $20.38 | -6.94% | $22.05 | $22.05 | $19.63 | 413.20K |
| 2026-08-05 | $21.90 | — | $21.00 | $22.79 | $20.21 | 4.91M |