5 DAY PERFORMANCE
+149.73%
1 MONTH PERFORMANCE
-10.74%
3 MONTH PERFORMANCE
-3.18%
6 MONTH PERFORMANCE
-53.74%
YEAR-TO-DATE PERFORMANCE
-48.36%
1 YEAR PERFORMANCE
-65.35%
Atossa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.76 | $1.88 (6.82%) | $1.91 | $1.73 | 377.89 K | $16.21 M |
| 06/25/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.70 | 143.64 K | $15.26 M |
| 06/24/2026 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.75 | 304.04 K | $15.09 M |
| 06/23/2026 | $1.82 | $1.90 (4.4%) | $1.96 | $1.78 | 535.00 K | $16.38 M |
| 06/22/2026 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.81 | 469.93 K | $15.78 M |
| 06/18/2026 | $2.01 | $2.01 (0%) | $2.03 | $1.95 | 193.50 K | $17.33 M |
| 06/17/2026 | $2.21 | $1.99 (-9.95%) | $2.21 | $1.95 | 696.60 K | $17.16 M |
| 06/16/2026 | $2.36 | $2.22 (-5.93%) | $2.38 | $2.16 | 310.19 K | $19.14 M |
| 06/15/2026 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.31 | 477.65 K | $20.26 M |
| 06/12/2026 | $2.57 | $2.46 (-4.28%) | $2.70 | $2.45 | 644.75 K | $21.21 M |
| 06/11/2026 | $2.81 | $2.59 (-7.83%) | $2.81 | $2.52 | 1.42 M | $22.33 M |
| 06/10/2026 | $4.39 | $4.40 (0.23%) | $4.59 | $4.36 | 29.98 K | $37.94 M |
| 06/09/2026 | $4.55 | $4.41 (-3.08%) | $4.59 | $4.36 | 53.90 K | $38.02 M |
| 06/08/2026 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.35 | 36.03 K | $39.23 M |
| 06/05/2026 | $4.78 | $4.47 (-6.49%) | $4.80 | $4.40 | 80.97 K | $38.54 M |
| 06/04/2026 | $4.67 | $4.85 (3.85%) | $4.87 | $4.65 | 46.84 K | $41.82 M |
| 06/03/2026 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.68 | 45.10 K | $40.52 M |
| 06/02/2026 | $5.06 | $4.85 (-4.15%) | $5.15 | $4.80 | 77.73 K | $41.82 M |
| 06/01/2026 | $5.14 | $5.11 (-0.58%) | $5.20 | $4.93 | 58.52 K | $44.06 M |
| 05/29/2026 | $5.21 | $5.23 (0.38%) | $5.30 | $5.00 | 42.91 K | $45.09 M |
| 05/28/2026 | $5.19 | $5.19 (0%) | $5.25 | $4.98 | 51.71 K | $44.75 M |
| 05/27/2026 | $4.95 | $5.12 (3.43%) | $5.18 | $4.86 | 40.17 K | $44.15 M |
| 05/26/2026 | $4.95 | $4.95 (0%) | $5.06 | $4.86 | 30.31 K | $42.68 M |
| 05/22/2026 | $4.93 | $4.96 (0.61%) | $5.10 | $4.84 | 28.20 K | $42.77 M |
| 05/21/2026 | $4.79 | $4.97 (3.76%) | $5.06 | $4.66 | 55.01 K | $42.85 M |
| 05/20/2026 | $4.71 | $4.84 (2.76%) | $4.96 | $4.66 | 38.80 K | $41.73 M |
| 05/19/2026 | $4.80 | $4.75 (-1.04%) | $4.92 | $4.66 | 50.60 K | $40.96 M |
| 05/18/2026 | $4.85 | $4.78 (-1.44%) | $4.95 | $4.70 | 43.05 K | $41.21 M |
| 05/15/2026 | $5.11 | $4.85 (-5.09%) | $5.11 | $4.85 | 46.20 K | $41.82 M |
| 05/14/2026 | $5.16 | $5.15 (-0.19%) | $5.16 | $4.95 | 29.92 K | $44.40 M |
| 05/13/2026 | $5.23 | $5.16 (-1.34%) | $5.31 | $5.15 | 32.00 K | $44.49 M |
| 05/12/2026 | $5.43 | $5.16 (-4.97%) | $5.43 | $5.08 | 60.14 K | $44.49 M |
| 05/11/2026 | $5.58 | $5.50 (-1.43%) | $5.71 | $5.45 | 37.72 K | $47.42 M |
| 05/08/2026 | $5.42 | $5.60 (3.32%) | $5.65 | $5.42 | 31.40 K | $48.28 M |
| 05/07/2026 | $5.81 | $5.67 (-2.41%) | $5.83 | $5.61 | 47.86 K | $48.89 M |
| 05/06/2026 | $5.53 | $5.80 (4.88%) | $5.89 | $5.49 | 60.20 K | $50.01 M |
| 05/05/2026 | $5.86 | $5.58 (-4.78%) | $6.18 | $5.24 | 199.10 K | $48.11 M |
| 05/04/2026 | $5.33 | $5.86 (9.94%) | $5.97 | $5.33 | 98.64 K | $50.53 M |
| 05/01/2026 | $5.43 | $5.33 (-1.84%) | $5.43 | $5.16 | 35.70 K | $45.96 M |
| 04/30/2026 | $5.28 | $5.37 (1.7%) | $5.46 | $5.19 | 24.72 K | $46.30 M |
| 04/29/2026 | $5.47 | $5.28 (-3.47%) | $5.51 | $5.21 | 28.96 K | $45.53 M |
| 04/28/2026 | $5.49 | $5.49 (0%) | $5.74 | $5.32 | 29.62 K | $47.34 M |
| 04/27/2026 | $5.68 | $5.45 (-4.05%) | $5.78 | $5.32 | 36.80 K | $46.99 M |
| 04/24/2026 | $5.73 | $5.70 (-0.52%) | $5.80 | $5.54 | 42.70 K | $49.15 M |
| 04/23/2026 | $5.93 | $5.73 (-3.37%) | $5.93 | $5.61 | 39.40 K | $49.41 M |
| 04/22/2026 | $5.87 | $5.95 (1.36%) | $6.02 | $5.75 | 40.24 K | $51.30 M |
| 04/21/2026 | $6.20 | $5.77 (-6.94%) | $6.20 | $5.76 | 91.41 K | $49.75 M |
| 04/20/2026 | $5.83 | $6.17 (5.83%) | $6.28 | $5.80 | 127.94 K | $53.20 M |
| 04/17/2026 | $5.81 | $5.83 (0.34%) | $5.94 | $5.67 | 54.76 K | $50.27 M |
| 04/16/2026 | $5.64 | $5.77 (2.3%) | $5.78 | $5.52 | 34.06 K | $49.75 M |
| 04/15/2026 | $5.37 | $5.74 (6.89%) | $5.76 | $5.35 | 100.10 K | $49.49 M |
| 04/14/2026 | $5.30 | $5.35 (0.94%) | $5.44 | $5.23 | 35.52 K | $46.13 M |
| 04/13/2026 | $4.92 | $5.31 (7.93%) | $5.36 | $4.92 | 71.45 K | $45.78 M |
| 04/10/2026 | $4.99 | $4.94 (-1%) | $4.99 | $4.81 | 30.14 K | $42.59 M |
| 04/09/2026 | $4.84 | $4.98 (2.89%) | $5.05 | $4.73 | 42.93 K | $42.94 M |
| 04/08/2026 | $5.08 | $4.82 (-5.12%) | $5.14 | $4.73 | 77.00 K | $41.56 M |
| 04/07/2026 | $5.15 | $4.88 (-5.24%) | $5.15 | $4.70 | 81.51 K | $42.08 M |
| 04/06/2026 | $5.41 | $5.15 (-4.81%) | $5.41 | $5.10 | 54.71 K | $44.40 M |
| 04/02/2026 | $5.01 | $5.37 (7.19%) | $5.56 | $5.00 | 71.80 K | $46.30 M |
| 04/01/2026 | $5.27 | $5.11 (-3.04%) | $5.36 | $5.03 | 63.32 K | $44.06 M |
| 03/31/2026 | $4.77 | $5.26 (10.27%) | $5.26 | $4.77 | 42.72 K | $45.35 M |
| 03/30/2026 | $4.79 | $4.71 (-1.67%) | $4.87 | $4.59 | 39.20 K | $40.61 M |
| 03/27/2026 | $4.60 | $4.72 (2.61%) | $4.93 | $4.60 | 64.92 K | $40.70 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.
