5 DAY PERFORMANCE
-18.39%
1 MONTH PERFORMANCE
-13.94%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
-62.04%
YEAR-TO-DATE PERFORMANCE
-48.36%
1 YEAR PERFORMANCE
-65.77%
Atossa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.23 | $5.16 (-1.34%) | $5.31 | $5.15 | 29.98 K | $45.87 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 | $45.90 M |
| 04/30/2026 | $5.28 | $5.37 (1.7%) | $5.46 | $5.19 | 24.72 K | $46.24 M |
| 04/29/2026 | $5.47 | $5.28 (-3.47%) | $5.51 | $5.21 | 28.96 K | $45.47 M |
| 04/28/2026 | $5.49 | $5.49 (0%) | $5.74 | $5.32 | 29.62 K | $47.28 M |
| 04/27/2026 | $5.68 | $5.45 (-4.05%) | $5.78 | $5.32 | 36.80 K | $46.93 M |
| 04/24/2026 | $5.73 | $5.70 (-0.52%) | $5.80 | $5.54 | 42.70 K | $49.08 M |
| 04/23/2026 | $5.93 | $5.73 (-3.37%) | $5.93 | $5.61 | 39.40 K | $49.34 M |
| 04/22/2026 | $5.87 | $5.95 (1.36%) | $6.02 | $5.75 | 40.24 K | $51.24 M |
| 04/21/2026 | $6.20 | $5.77 (-6.94%) | $6.20 | $5.76 | 91.41 K | $49.69 M |
| 04/20/2026 | $5.83 | $6.17 (5.83%) | $6.28 | $5.80 | 127.94 K | $53.13 M |
| 04/17/2026 | $5.81 | $5.83 (0.34%) | $5.94 | $5.67 | 54.76 K | $50.20 M |
| 04/16/2026 | $5.64 | $5.77 (2.3%) | $5.78 | $5.52 | 34.06 K | $49.69 M |
| 04/15/2026 | $5.37 | $5.74 (6.89%) | $5.76 | $5.35 | 100.10 K | $49.43 M |
| 04/14/2026 | $5.30 | $5.35 (0.94%) | $5.44 | $5.23 | 35.52 K | $46.07 M |
| 04/13/2026 | $4.92 | $5.31 (7.93%) | $5.36 | $4.92 | 71.45 K | $45.73 M |
| 04/10/2026 | $4.99 | $4.94 (-1%) | $4.99 | $4.81 | 30.14 K | $42.54 M |
| 04/09/2026 | $4.84 | $4.98 (2.89%) | $5.05 | $4.73 | 42.93 K | $42.88 M |
| 04/08/2026 | $5.08 | $4.82 (-5.12%) | $5.14 | $4.73 | 77.00 K | $41.51 M |
| 04/07/2026 | $5.15 | $4.88 (-5.24%) | $5.15 | $4.70 | 81.51 K | $42.02 M |
| 04/06/2026 | $5.41 | $5.15 (-4.81%) | $5.41 | $5.10 | 54.71 K | $44.35 M |
| 04/02/2026 | $5.01 | $5.37 (7.19%) | $5.56 | $5.00 | 71.80 K | $46.24 M |
| 04/01/2026 | $5.27 | $5.11 (-3.04%) | $5.36 | $5.03 | 63.32 K | $44.00 M |
| 03/31/2026 | $4.77 | $5.26 (10.27%) | $5.26 | $4.77 | 42.72 K | $45.30 M |
| 03/30/2026 | $4.79 | $4.71 (-1.67%) | $4.87 | $4.59 | 39.20 K | $40.56 M |
| 03/27/2026 | $4.60 | $4.72 (2.61%) | $4.93 | $4.60 | 64.92 K | $40.65 M |
| 03/26/2026 | $5.19 | $4.71 (-9.25%) | $5.47 | $4.64 | 124.10 K | $40.56 M |
| 03/25/2026 | $5.57 | $5.42 (-2.69%) | $6.09 | $5.40 | 130.34 K | $46.67 M |
| 03/24/2026 | $5.61 | $5.51 (-1.78%) | $5.69 | $5.39 | 41.25 K | $47.45 M |
| 03/23/2026 | $5.37 | $5.61 (4.47%) | $5.71 | $5.35 | 65.60 K | $48.31 M |
| 03/20/2026 | $5.17 | $5.33 (3.09%) | $5.98 | $5.12 | 159.50 K | $45.90 M |
| 03/19/2026 | $5.11 | $5.13 (0.39%) | $5.35 | $4.97 | 66.00 K | $44.18 M |
| 03/18/2026 | $5.50 | $5.11 (-7.09%) | $5.53 | $5.10 | 47.23 K | $44.00 M |
| 03/17/2026 | $4.98 | $5.49 (10.24%) | $5.57 | $4.98 | 64.53 K | $47.28 M |
| 03/16/2026 | $5.06 | $4.97 (-1.78%) | $5.18 | $4.90 | 39.00 K | $42.80 M |
| 03/13/2026 | $5.08 | $5.01 (-1.38%) | $5.23 | $4.95 | 105.75 K | $43.14 M |
| 03/12/2026 | $4.73 | $5.05 (6.77%) | $5.38 | $4.71 | 146.90 K | $43.49 M |
| 03/11/2026 | $4.73 | $4.78 (1.06%) | $4.85 | $4.61 | 42.78 K | $41.16 M |
| 03/10/2026 | $4.58 | $4.78 (4.37%) | $4.87 | $4.56 | 125.43 K | $41.16 M |
| 03/09/2026 | $4.53 | $4.57 (0.88%) | $4.60 | $4.36 | 130.00 K | $39.35 M |
| 03/06/2026 | $4.56 | $4.53 (-0.66%) | $4.67 | $4.44 | 46.27 K | $39.01 M |
| 03/05/2026 | $4.92 | $4.68 (-4.88%) | $5.01 | $4.52 | 70.85 K | $40.30 M |
| 03/04/2026 | $4.79 | $4.92 (2.71%) | $5.12 | $4.71 | 136.51 K | $42.37 M |
| 03/03/2026 | $4.54 | $4.72 (3.96%) | $4.91 | $4.31 | 104.10 K | $40.65 M |
| 03/02/2026 | $4.35 | $4.50 (3.45%) | $4.55 | $4.23 | 88.39 K | $38.75 M |
| 02/27/2026 | $4.43 | $4.43 (0%) | $4.59 | $4.35 | 69.30 K | $38.15 M |
| 02/26/2026 | $4.36 | $4.47 (2.52%) | $4.60 | $4.30 | 90.81 K | $38.49 M |
| 02/25/2026 | $4.23 | $4.27 (0.95%) | $4.44 | $4.15 | 79.02 K | $36.77 M |
| 02/24/2026 | $4.01 | $4.21 (4.99%) | $4.27 | $4.00 | 96.34 K | $36.25 M |
| 02/23/2026 | $4.11 | $3.96 (-3.65%) | $4.15 | $3.84 | 105.48 K | $34.10 M |
| 02/20/2026 | $4.38 | $4.21 (-3.88%) | $4.48 | $4.15 | 43.95 K | $36.25 M |
| 02/19/2026 | $4.35 | $4.42 (1.61%) | $4.55 | $4.20 | 78.80 K | $38.06 M |
| 02/18/2026 | $4.06 | $4.34 (6.9%) | $4.59 | $4.06 | 85.71 K | $37.37 M |
| 02/17/2026 | $4.14 | $4.15 (0.24%) | $4.20 | $3.97 | 92.81 K | $35.74 M |
| 02/13/2026 | $3.92 | $4.20 (7.14%) | $4.44 | $3.91 | 94.58 K | $36.17 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.
