Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Atossa Therapeutics, Inc. ATOS

Full chart Compare
Set alert

Price alert · ATOS

All alert types
1.96 USD +0.02 (+1.03%)

Regular-session close

1.85 -0.11 -5.61%

After hours · Nov 13, 4:13 PM ET

1.86 Day range 2.00
1.75 52-week range 13.50
YTD
-77.85%
1 year
-83.67%

ATOS price history

ATOS daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20261.912.001.861.96+0.02+1.03%56,354
Nov 12, 20262.032.061.811.94-0.09-4.43%91,400
Nov 11, 20262.172.192.032.03-0.11-5.14%41,500
Nov 10, 20262.122.312.082.14+0.01+0.47%55,500
Nov 9, 20262.152.202.112.13+0.01+0.47%40,100
Nov 6, 20261.992.191.992.12+0.10+4.95%34,400
Nov 5, 20262.122.121.982.02-0.10-4.72%75,000
Nov 4, 20262.332.352.102.12-0.21-9.01%70,200
Nov 3, 20262.312.352.272.33+0.03+1.30%26,100
Nov 2, 20262.212.402.212.30+0.13+5.99%62,900
Oct 30, 20262.252.432.142.17-0.06-2.69%32,900
Oct 29, 20262.352.382.222.23-0.14-5.91%68,000
Oct 28, 20262.382.432.362.37-0.01-0.42%29,400
Oct 27, 20262.442.632.372.38-0.07-2.86%24,800
Oct 26, 20262.582.582.402.45-0.15-5.77%35,100
Oct 23, 20262.742.852.602.60-0.12-4.41%77,000
Oct 22, 20262.492.772.462.72+0.19+7.51%90,600
Oct 21, 20262.532.592.382.53-0.01-0.39%189,600
Oct 20, 20262.542.672.512.54-0.02-0.78%36,800
Oct 19, 20262.662.762.512.56-0.35-12.03%80,100
Oct 16, 20262.592.952.512.91+0.26+9.81%104,200
Oct 15, 20262.783.122.532.65-0.13-4.68%226,200
Oct 14, 20262.522.812.452.78+0.22+8.59%236,100
Oct 13, 20262.352.602.302.56+0.17+7.11%70,700
Oct 12, 20262.442.532.342.39-0.05-2.05%81,400
Oct 9, 20262.452.742.122.44+0.02+0.83%265,600
Oct 8, 20262.462.482.392.42-0.04-1.63%100,800
Oct 7, 20262.412.492.412.46+0.01+0.41%19,100
Oct 6, 20262.462.542.432.450.000.00%54,600
Oct 5, 20262.382.502.342.45+0.11+4.70%53,300
Oct 2, 20262.232.382.172.34+0.07+3.08%74,300
Oct 1, 20261.962.301.962.27+0.32+16.41%113,000
Sep 30, 20261.992.151.951.95-0.04-2.01%67,800
Sep 29, 20262.062.161.961.99+0.03+1.53%83,300
Sep 28, 20261.912.041.821.96+0.06+3.16%152,900
Sep 25, 20262.062.071.891.90-0.15-7.32%77,600
Sep 24, 20262.152.222.052.05-0.13-5.96%37,200
Sep 23, 20262.252.262.152.18-0.08-3.54%37,200
Sep 22, 20262.252.432.252.26+0.01+0.44%129,500
Sep 21, 20262.252.392.252.25+0.03+1.35%67,100
Sep 18, 20262.372.382.222.22-0.18-7.50%39,600
Sep 17, 20262.422.432.372.40-0.02-0.83%33,300
Sep 16, 20262.392.482.392.42+0.05+2.11%45,800
Sep 15, 20262.482.492.372.37-0.11-4.44%43,800
Sep 14, 20262.532.562.452.48-0.03-1.20%35,000
Sep 11, 20262.362.542.362.51+0.17+7.26%58,600
Sep 10, 20262.362.612.332.34-0.06-2.50%47,200
Sep 9, 20262.542.542.402.40-0.12-4.76%24,800
Sep 8, 20262.492.592.442.520.000.00%41,300
Sep 4, 20262.512.602.502.52-0.01-0.40%28,000
Sep 3, 20262.502.602.462.53+0.07+2.85%56,700
Sep 2, 20262.402.512.392.46+0.04+1.65%44,800
Sep 1, 20262.482.502.322.42-0.08-3.20%91,800
Aug 31, 20262.572.592.502.50-0.08-3.10%53,200
Aug 28, 20262.622.622.502.58-0.06-2.27%48,200
Aug 27, 20262.642.692.582.64-0.01-0.38%23,100
Aug 26, 20262.662.702.612.65-0.03-1.12%26,300
Aug 25, 20262.622.692.582.68+0.04+1.52%49,700
Aug 24, 20262.562.652.452.64+0.10+3.94%57,000
Aug 21, 20262.592.622.512.54-0.05-1.93%25,600
Aug 20, 20262.622.622.442.59-0.05-1.89%71,000
Aug 19, 20262.572.762.552.64+0.05+1.93%62,200
Aug 18, 20262.772.782.572.59-0.20-7.17%58,300
Aug 17, 20262.622.972.552.79+0.19+7.31%192,400
Aug 14, 20262.542.692.432.60+0.04+1.56%95,900

65 days, newest first. Daily bars as drawn on the ATOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.