5 DAY PERFORMANCE
+30.15%
1 MONTH PERFORMANCE
+24.90%
3 MONTH PERFORMANCE
-16.52%
6 MONTH PERFORMANCE
-36.00%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-26.72%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.74 | $0.72 (-3.19%) | $0.75 | $0.70 | 599,909 | $89.03 M |
| 03/11/2025 | $0.73 | $0.74 (0.82%) | $0.76 | $0.71 | 465,300 | $93.17 M |
| 03/10/2025 | $0.73 | $0.74 (1.11%) | $0.75 | $0.71 | 607,228 | $93.20 M |
| 03/07/2025 | $0.77 | $0.74 (-3.71%) | $0.77 | $0.72 | 275,900 | $92.77 M |
| 03/06/2025 | $0.76 | $0.75 (-1.25%) | $0.77 | $0.73 | 409,449 | $94.39 M |
| 03/05/2025 | $0.72 | $0.74 (2.92%) | $0.76 | $0.72 | 232,737 | $93.49 M |
| 03/04/2025 | $0.73 | $0.73 (0.99%) | $0.75 | $0.71 | 410,974 | $92.12 M |
| 03/03/2025 | $0.76 | $0.74 (-1.98%) | $0.77 | $0.73 | 717,166 | $93.20 M |
| 02/28/2025 | $0.75 | $0.77 (2.11%) | $0.77 | $0.73 | 501,930 | $96.30 M |
| 02/27/2025 | $0.77 | $0.75 (-3.16%) | $0.79 | $0.74 | 423,800 | $93.70 M |
| 02/26/2025 | $0.76 | $0.77 (1.6%) | $0.79 | $0.76 | 397,218 | $96.73 M |
| 02/25/2025 | $0.79 | $0.75 (-4.53%) | $0.80 | $0.75 | 753,300 | $94.86 M |
| 02/24/2025 | $0.80 | $0.78 (-1.35%) | $0.80 | $0.78 | 457,228 | $98.67 M |
| 02/21/2025 | $0.85 | $0.80 (-6.45%) | $0.85 | $0.79 | 566,900 | $100.01 M |
| 02/20/2025 | $0.88 | $0.84 (-4.33%) | $0.88 | $0.84 | 430,030 | $105.64 M |
| 02/19/2025 | $0.86 | $0.88 (2.1%) | $0.89 | $0.85 | 626,800 | $110.44 M |
| 02/18/2025 | $0.82 | $0.84 (1.66%) | $0.86 | $0.82 | 595,144 | $105.38 M |
| 02/14/2025 | $0.81 | $0.83 (2.49%) | $0.85 | $0.80 | 635,000 | $104.42 M |
| 02/13/2025 | $0.77 | $0.82 (5.67%) | $0.82 | $0.77 | 631,298 | $102.50 M |
| 02/12/2025 | $0.79 | $0.77 (-2.71%) | $0.80 | $0.77 | 664,100 | $96.67 M |
| 02/11/2025 | $0.82 | $0.78 (-5.24%) | $0.82 | $0.77 | 662,437 | $97.73 M |
| 02/10/2025 | $0.76 | $0.82 (7.3%) | $0.82 | $0.76 | 577,047 | $103.15 M |
| 02/07/2025 | $0.81 | $0.77 (-5.01%) | $0.82 | $0.76 | 781,300 | $96.27 M |
| 02/06/2025 | $0.84 | $0.81 (-4.31%) | $0.87 | $0.80 | 754,741 | $101.25 M |
| 02/05/2025 | $0.85 | $0.85 (-0.53%) | $0.89 | $0.83 | 474,165 | $106.87 M |
| 02/04/2025 | $0.86 | $0.85 (-1.53%) | $0.90 | $0.83 | 579,839 | $106.50 M |
| 02/03/2025 | $0.80 | $0.85 (5.9%) | $0.87 | $0.79 | 751,217 | $106.55 M |
| 01/31/2025 | $0.87 | $0.84 (-3.23%) | $0.92 | $0.83 | 722,500 | $105.89 M |
| 01/30/2025 | $0.75 | $0.87 (15.98%) | $0.90 | $0.72 | 1.66 M | $108.83 M |
| 01/29/2025 | $0.86 | $0.85 (-0.86%) | $0.88 | $0.85 | 643,640 | $107.23 M |
| 01/28/2025 | $0.87 | $0.87 (0.55%) | $0.89 | $0.85 | 462,545 | $110.03 M |
| 01/27/2025 | $0.90 | $0.87 (-3.44%) | $0.93 | $0.86 | 824,500 | $109.71 M |
| 01/24/2025 | $0.93 | $0.93 (0.14%) | $0.97 | $0.91 | 523,500 | $117.13 M |
| 01/23/2025 | $0.96 | $0.94 (-2.44%) | $0.97 | $0.93 | 723,592 | $118.09 M |
| 01/22/2025 | $0.88 | $0.96 (8.78%) | $0.98 | $0.87 | 1.04 M | $120.40 M |
| 01/21/2025 | $0.83 | $0.87 (5.4%) | $0.88 | $0.81 | 786,321 | $109.41 M |
| 01/17/2025 | $0.84 | $0.83 (-2.12%) | $0.86 | $0.82 | 1.08 M | $103.85 M |
| 01/16/2025 | $0.86 | $0.85 (-1.56%) | $0.87 | $0.84 | 538,400 | $106.48 M |
| 01/15/2025 | $0.88 | $0.87 (-1.17%) | $0.89 | $0.84 | 1.02 M | $109.41 M |
| 01/14/2025 | $0.94 | $0.87 (-6.9%) | $0.94 | $0.86 | 1.31 M | $109.95 M |
| 01/13/2025 | $0.91 | $0.92 (1.63%) | $0.93 | $0.89 | 575,465 | $116.31 M |
| 01/10/2025 | $0.95 | $0.90 (-4.87%) | $0.97 | $0.90 | 1.20 M | $113.66 M |
| 01/08/2025 | $0.95 | $0.92 (-2.66%) | $0.97 | $0.92 | 732,300 | $116.30 M |
| 01/07/2025 | $0.96 | $0.95 (-0.78%) | $1.00 | $0.95 | 661,700 | $119.70 M |
| 01/06/2025 | $1.02 | $0.96 (-5.85%) | $1.02 | $0.96 | 686,042 | $120.78 M |
| 01/03/2025 | $0.99 | $1.01 (2.12%) | $1.04 | $0.98 | 595,448 | $127.03 M |
| 01/02/2025 | $0.95 | $0.96 (1.05%) | $0.99 | $0.94 | 611,650 | $120.75 M |
| 12/31/2024 | $0.98 | $0.94 (-3.52%) | $1.00 | $0.91 | 1.16 M | $118.74 M |
| 12/30/2024 | $0.98 | $0.97 (-0.09%) | $1.00 | $0.93 | 854,600 | $122.52 M |
| 12/27/2024 | $1.04 | $0.98 (-5.66%) | $1.08 | $0.98 | 999,435 | $123.40 M |
| 12/26/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $0.98 | 1.01 M | $133.32 M |
| 12/24/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 408,821 | $129.55 M |
| 12/23/2024 | $1.00 | $1.00 (0%) | $1.03 | $0.97 | 962,535 | $125.77 M |
| 12/20/2024 | $0.97 | $0.96 (-0.65%) | $1.02 | $0.96 | 1.09 M | $121.21 M |
| 12/19/2024 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.98 | 774,300 | $123.26 M |
| 12/18/2024 | $1.04 | $0.99 (-4.81%) | $1.07 | $0.98 | 1.48 M | $124.51 M |
| 12/17/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.00 | 1.72 M | $130.80 M |
| 12/16/2024 | $1.11 | $1.07 (-3.6%) | $1.15 | $1.05 | 1.22 M | $134.58 M |
| 12/13/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.07 | 1.20 M | $140.87 M |
| 12/12/2024 | $1.24 | $1.15 (-7.26%) | $1.24 | $1.14 | 1.74 M | $144.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
