Price Alert

Atossa Therapeutics Inc. (ATOS)

NASDAQ: ATOS · Real-Time Price · USD

0.79

0.02 (2.44%)

At close: Sep 05, 2025, 3:59 PM

0.75

-4.70%

After-hours: Sep 05, 2025, 07:56 PM EDT

ATOS Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	0.78	0.80	0.77	0.79	0.79	2.60%	558,368
Sep 4, 2025	0.78	0.78	0.76	0.77	0.77	0.00%	228,649
Sep 3, 2025	0.76	0.78	0.76	0.77	0.77	0.00%	554,714
Sep 2, 2025	0.75	0.78	0.75	0.77	0.77	1.32%	377,737
Aug 29, 2025	0.77	0.77	0.75	0.76	0.76	1.33%	300,600
Aug 28, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	357,135
Aug 27, 2025	0.77	0.79	0.76	0.76	0.76	-2.56%	457,326
Aug 26, 2025	0.77	0.79	0.77	0.78	0.78	2.63%	330,500
Aug 25, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	447,246
Aug 22, 2025	0.76	0.79	0.74	0.78	0.78	5.41%	472,017
Aug 21, 2025	0.74	0.75	0.73	0.74	0.74	0.00%	361,022
Aug 20, 2025	0.75	0.76	0.73	0.74	0.74	-1.33%	481,135
Aug 19, 2025	0.78	0.79	0.75	0.75	0.75	-5.06%	749,541
Aug 18, 2025	0.77	0.80	0.77	0.79	0.79	1.28%	526,623
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