Atossa Therapeutics, Inc. - ATOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.77	0.76	0.76	0.77	0.73	365,983
April 24, 2025	0.75	0.73	0.73	0.76	0.71	611,100
April 23, 2025	0.68	0.74	0.74	0.76	0.68	1.3M
April 22, 2025	0.65	0.66	0.66	0.68	0.64	593,425
April 21, 2025	0.62	0.64	0.64	0.66	0.61	500,800
April 17, 2025	0.6	0.62	0.62	0.63	0.59	416,200
April 16, 2025	0.62	0.61	0.61	0.64	0.6	603,036
April 15, 2025	0.62	0.62	0.62	0.65	0.61	713,900
April 14, 2025	0.65	0.63	0.63	0.67	0.62	524,400
April 11, 2025	0.59	0.65	0.65	0.65	0.59	628,791
April 10, 2025	0.62	0.59	0.59	0.64	0.57	595,600
April 09, 2025	0.58	0.62	0.62	0.64	0.56	987,597
April 08, 2025	0.67	0.59	0.59	0.68	0.58	892,011
April 07, 2025	0.58	0.65	0.65	0.66	0.55	1.04M
April 04, 2025	0.64	0.6	0.6	0.64	0.6	1.5M
April 03, 2025	0.69	0.64	0.64	0.69	0.63	842,500
April 02, 2025	0.65	0.69	0.69	0.7	0.65	524,954
April 01, 2025	0.68	0.65	0.65	0.7	0.65	505,243
March 31, 2025	0.68	0.67	0.67	0.71	0.67	709,784
March 28, 2025	0.7	0.7	0.7	0.7	0.68	433,157
March 27, 2025	0.72	0.7	0.7	0.73	0.69	432,935
March 26, 2025	0.73	0.7	0.7	0.73	0.69	576,239
March 25, 2025	0.77	0.72	0.72	0.77	0.72	421,494
March 24, 2025	0.76	0.75	0.75	0.77	0.72	532,834
March 21, 2025	0.71	0.75	0.75	0.75	0.71	1.06M
March 20, 2025	0.73	0.72	0.72	0.74	0.71	459,837
March 19, 2025	0.75	0.74	0.74	0.76	0.71	363,612
March 18, 2025	0.73	0.72	0.72	0.77	0.71	600,800
March 17, 2025	0.72	0.73	0.73	0.74	0.7	357,059
March 14, 2025	0.7	0.72	0.72	0.73	0.69	394,714
March 13, 2025	0.7	0.69	0.69	0.74	0.66	1.07M
March 12, 2025	0.74	0.72	0.72	0.75	0.7	599,909
March 11, 2025	0.73	0.74	0.74	0.76	0.71	465,300
March 10, 2025	0.73	0.74	0.74	0.75	0.71	607,228
March 07, 2025	0.77	0.74	0.74	0.77	0.72	273,909
March 06, 2025	0.76	0.75	0.75	0.77	0.73	409,449
March 05, 2025	0.72	0.74	0.74	0.76	0.72	232,737
March 04, 2025	0.73	0.73	0.73	0.75	0.71	374,619
March 03, 2025	0.76	0.74	0.74	0.77	0.73	717,166
February 28, 2025	0.75	0.77	0.77	0.77	0.73	499,348
February 27, 2025	0.77	0.75	0.75	0.79	0.74	423,800
February 26, 2025	0.76	0.77	0.77	0.79	0.76	396,101
February 25, 2025	0.79	0.75	0.75	0.8	0.75	735,677
February 24, 2025	0.8	0.78	0.78	0.8	0.78	455,235
February 21, 2025	0.85	0.8	0.8	0.85	0.79	566,862
February 20, 2025	0.88	0.84	0.84	0.88	0.84	430,030
February 19, 2025	0.86	0.88	0.88	0.89	0.85	626,800
February 18, 2025	0.82	0.84	0.84	0.86	0.82	591,857
February 14, 2025	0.81	0.83	0.83	0.85	0.8	634,962
February 13, 2025	0.77	0.82	0.82	0.82	0.77	631,298
February 12, 2025	0.79	0.77	0.77	0.8	0.77	664,100
February 11, 2025	0.82	0.78	0.78	0.82	0.77	661,106
February 10, 2025	0.76	0.82	0.82	0.82	0.76	577,047
February 07, 2025	0.81	0.77	0.77	0.82	0.76	781,300
February 06, 2025	0.84	0.81	0.81	0.87	0.8	754,741
February 05, 2025	0.85	0.85	0.85	0.89	0.83	474,165
February 04, 2025	0.86	0.85	0.85	0.9	0.83	579,839
February 03, 2025	0.8	0.85	0.85	0.87	0.79	751,217
January 31, 2025	0.87	0.84	0.84	0.92	0.83	722,500
January 30, 2025	0.75	0.87	0.87	0.9	0.72	1.66M

Atossa Therapeutics, Inc. (ATOS) NASDAQ