5 DAY PERFORMANCE
+95.30%
1 MONTH PERFORMANCE
+90.42%
3 MONTH PERFORMANCE
+93.64%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
-48.36%
1 YEAR PERFORMANCE
-74.18%
Atossa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.46 | $2.42 (-1.63%) | $2.48 | $2.38 | 101.01 K | $21.56 M |
| 10/07/2026 | $2.41 | $2.46 (2.07%) | $2.49 | $2.41 | 19.10 K | $21.91 M |
| 10/06/2026 | $2.46 | $2.45 (-0.41%) | $2.54 | $2.43 | 54.63 K | $21.83 M |
| 10/05/2026 | $2.38 | $2.45 (2.94%) | $2.50 | $2.34 | 53.32 K | $21.83 M |
| 10/02/2026 | $2.23 | $2.34 (4.93%) | $2.38 | $2.17 | 74.30 K | $20.85 M |
| 10/01/2026 | $1.96 | $2.27 (15.82%) | $2.30 | $1.96 | 113.60 K | $20.22 M |
| 09/30/2026 | $1.99 | $1.95 (-2.01%) | $2.15 | $1.95 | 67.80 K | $17.37 M |
| 09/29/2026 | $2.06 | $1.99 (-3.4%) | $2.16 | $1.96 | 83.32 K | $17.73 M |
| 09/28/2026 | $1.91 | $1.96 (2.62%) | $2.04 | $1.82 | 152.93 K | $17.46 M |
| 09/25/2026 | $2.06 | $1.90 (-7.77%) | $2.07 | $1.89 | 77.84 K | $16.93 M |
| 09/24/2026 | $2.15 | $2.05 (-4.65%) | $2.22 | $2.05 | 37.46 K | $18.26 M |
| 09/23/2026 | $2.25 | $2.18 (-3.11%) | $2.26 | $2.15 | 37.20 K | $19.42 M |
| 09/22/2026 | $2.25 | $2.26 (0.44%) | $2.43 | $2.25 | 129.53 K | $20.13 M |
| 09/21/2026 | $2.25 | $2.25 (0%) | $2.39 | $2.25 | 67.17 K | $20.04 M |
| 09/18/2026 | $2.37 | $2.22 (-6.33%) | $2.38 | $2.22 | 39.76 K | $19.78 M |
| 09/17/2026 | $2.42 | $2.40 (-0.83%) | $2.43 | $2.37 | 33.30 K | $21.38 M |
| 09/16/2026 | $2.39 | $2.42 (1.26%) | $2.48 | $2.39 | 45.80 K | $21.56 M |
| 09/15/2026 | $2.48 | $2.37 (-4.44%) | $2.49 | $2.37 | 43.80 K | $21.11 M |
| 09/14/2026 | $2.53 | $2.48 (-1.98%) | $2.56 | $2.45 | 35.04 K | $22.09 M |
| 09/11/2026 | $2.36 | $2.51 (6.36%) | $2.54 | $2.36 | 60.41 K | $22.36 M |
| 09/10/2026 | $2.36 | $2.34 (-0.85%) | $2.61 | $2.33 | 47.24 K | $20.85 M |
| 09/09/2026 | $2.54 | $2.40 (-5.51%) | $2.54 | $2.40 | 24.80 K | $21.38 M |
| 09/08/2026 | $2.49 | $2.52 (1.2%) | $2.59 | $2.44 | 41.37 K | $22.45 M |
| 09/04/2026 | $2.51 | $2.52 (0.4%) | $2.60 | $2.50 | 28.03 K | $22.45 M |
| 09/03/2026 | $2.50 | $2.53 (1.2%) | $2.60 | $2.46 | 56.70 K | $22.54 M |
| 09/02/2026 | $2.40 | $2.46 (2.5%) | $2.51 | $2.39 | 44.80 K | $21.91 M |
| 09/01/2026 | $2.48 | $2.42 (-2.42%) | $2.50 | $2.32 | 92.00 K | $21.56 M |
| 08/31/2026 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.50 | 53.20 K | $22.27 M |
| 08/28/2026 | $2.62 | $2.58 (-1.53%) | $2.62 | $2.50 | 49.00 K | $22.98 M |
| 08/27/2026 | $2.64 | $2.64 (0%) | $2.69 | $2.58 | 23.12 K | $23.52 M |
| 08/26/2026 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.61 | 26.30 K | $23.61 M |
| 08/25/2026 | $2.62 | $2.68 (2.29%) | $2.69 | $2.58 | 49.70 K | $23.87 M |
| 08/24/2026 | $2.56 | $2.64 (3.13%) | $2.65 | $2.45 | 57.15 K | $23.52 M |
| 08/21/2026 | $2.59 | $2.54 (-1.93%) | $2.62 | $2.51 | 25.66 K | $22.63 M |
| 08/20/2026 | $2.62 | $2.59 (-1.15%) | $2.62 | $2.44 | 71.00 K | $23.07 M |
| 08/19/2026 | $2.57 | $2.64 (2.72%) | $2.76 | $2.55 | 62.20 K | $23.52 M |
| 08/18/2026 | $2.77 | $2.59 (-6.5%) | $2.78 | $2.57 | 58.56 K | $23.07 M |
| 08/17/2026 | $2.62 | $2.79 (6.49%) | $2.97 | $2.55 | 192.44 K | $24.85 M |
| 08/14/2026 | $2.54 | $2.60 (2.36%) | $2.69 | $2.43 | 96.12 K | $23.16 M |
| 08/13/2026 | $2.36 | $2.56 (8.47%) | $2.56 | $2.36 | 83.11 K | $22.81 M |
| 08/12/2026 | $2.32 | $2.35 (1.29%) | $2.37 | $2.27 | 31.35 K | $20.94 M |
| 08/11/2026 | $2.39 | $2.36 (-1.26%) | $2.45 | $2.27 | 56.70 K | $21.02 M |
| 08/10/2026 | $2.26 | $2.37 (4.87%) | $2.45 | $2.26 | 69.09 K | $21.11 M |
| 08/07/2026 | $2.37 | $2.36 (-0.42%) | $2.45 | $2.24 | 78.02 K | $21.02 M |
| 08/06/2026 | $2.39 | $2.42 (1.26%) | $2.44 | $2.26 | 30.79 K | $21.56 M |
| 08/05/2026 | $2.37 | $2.39 (0.84%) | $2.39 | $2.27 | 36.80 K | $21.29 M |
| 08/04/2026 | $2.18 | $2.31 (5.96%) | $2.34 | $2.18 | 55.00 K | $20.58 M |
| 08/03/2026 | $2.10 | $2.17 (3.33%) | $2.19 | $2.07 | 24.34 K | $19.33 M |
| 07/31/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.05 | 79.05 K | $17.85 M |
| 07/30/2026 | $2.29 | $2.19 (-4.37%) | $2.30 | $2.18 | 32.53 K | $18.88 M |
| 07/29/2026 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.28 | 40.88 K | $19.92 M |
| 07/28/2026 | $2.36 | $2.42 (2.54%) | $2.49 | $2.33 | 45.92 K | $20.87 M |
| 07/27/2026 | $2.30 | $2.36 (2.61%) | $2.45 | $2.30 | 36.74 K | $20.35 M |
| 07/24/2026 | $2.41 | $2.30 (-4.56%) | $2.46 | $2.25 | 40.79 K | $19.83 M |
| 07/23/2026 | $2.44 | $2.41 (-1.23%) | $2.55 | $2.41 | 37.20 K | $20.78 M |
| 07/22/2026 | $2.43 | $2.43 (0%) | $2.49 | $2.37 | 26.60 K | $20.95 M |
| 07/21/2026 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.39 | 106.08 K | $20.69 M |
| 07/20/2026 | $2.48 | $2.49 (0.4%) | $2.58 | $2.40 | 117.30 K | $21.47 M |
| 07/17/2026 | $2.39 | $2.49 (4.18%) | $2.50 | $2.27 | 47.87 K | $21.47 M |
| 07/16/2026 | $2.42 | $2.39 (-1.24%) | $2.46 | $2.34 | 68.96 K | $20.61 M |
| 07/15/2026 | $2.29 | $2.44 (6.55%) | $2.44 | $2.23 | 97.20 K | $21.04 M |
| 07/14/2026 | $2.35 | $2.26 (-3.83%) | $2.36 | $2.23 | 157.80 K | $19.49 M |
| 07/13/2026 | $2.37 | $2.40 (1.27%) | $2.42 | $2.21 | 177.60 K | $20.69 M |
| 07/10/2026 | $2.37 | $2.37 (0%) | $2.39 | $2.22 | 65.75 K | $20.43 M |
| 07/09/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.27 | 144.17 K | $20.35 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.
