Price Alert

Atossa Therapeutics Inc. (ATOS)

NASDAQ: ATOS · Real-Time Price · USD

0.75

-0.04 (-5.06%)

At close: Aug 19, 2025, 3:05 PM

ATOS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	523,612
Aug 15, 2025	0.78	0.80	0.78	0.78	0.78	0.00%	589,447
Aug 14, 2025	0.79	0.79	0.77	0.78	0.78	-1.27%	452,924
Aug 13, 2025	0.77	0.80	0.76	0.79	0.79	2.60%	689,914
Aug 12, 2025	0.76	0.78	0.76	0.77	0.77	1.32%	721,169
Aug 11, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	862,027
Aug 8, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	538,720
Aug 7, 2025	0.79	0.81	0.77	0.77	0.77	-2.53%	708,303
Aug 6, 2025	0.80	0.82	0.78	0.79	0.79	-1.25%	901,940
Aug 5, 2025	0.83	0.85	0.80	0.80	0.81	-3.61%	885,600
Aug 4, 2025	0.84	0.84	0.82	0.83	0.83	1.22%	404,400
Aug 1, 2025	0.83	0.85	0.81	0.82	0.82	-1.20%	685,500
Jul 31, 2025	0.87	0.87	0.82	0.83	0.83	-4.60%	846,427
Jul 30, 2025	0.91	0.94	0.87	0.87	0.87	-5.43%	1,458,900
Jul 29, 2025	0.89	0.98	0.85	0.92	0.92	12.20%	13,082,121
Jul 28, 2025	0.84	0.85	0.81	0.82	0.82	-2.38%	816,002
Jul 25, 2025	0.86	0.86	0.81	0.84	0.84	-2.33%	1,188,546
Jul 24, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	433,329
Jul 23, 2025	0.85	0.89	0.85	0.89	0.89	3.49%	763,000
Jul 22, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	423,536