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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.78	0.78	0.78	0.8	0.78	589,447
August 14, 2025	0.79	0.78	0.78	0.79	0.77	452,924
August 13, 2025	0.77	0.79	0.79	0.8	0.76	689,914
August 12, 2025	0.76	0.77	0.77	0.78	0.76	721,169
August 11, 2025	0.79	0.76	0.76	0.8	0.76	862,027
August 08, 2025	0.78	0.79	0.79	0.8	0.77	538,720
August 07, 2025	0.79	0.77	0.77	0.81	0.77	708,303
August 06, 2025	0.8	0.79	0.79	0.82	0.78	901,940
August 05, 2025	0.83	0.81	0.81	0.85	0.8	885,600
August 04, 2025	0.84	0.83	0.83	0.84	0.82	404,400
August 01, 2025	0.83	0.82	0.82	0.85	0.81	685,487
July 31, 2025	0.87	0.83	0.83	0.87	0.82	846,427
July 30, 2025	0.91	0.87	0.87	0.94	0.87	1.46M
July 29, 2025	0.89	0.92	0.92	0.98	0.85	13.08M
July 28, 2025	0.84	0.82	0.82	0.85	0.81	816,002
July 25, 2025	0.86	0.84	0.84	0.86	0.81	1.19M
July 24, 2025	0.89	0.86	0.86	0.89	0.86	433,329
July 23, 2025	0.85	0.89	0.89	0.89	0.85	763,000
July 22, 2025	0.85	0.86	0.86	0.87	0.84	423,536
July 21, 2025	0.85	0.85	0.85	0.88	0.85	417,648
July 18, 2025	0.88	0.84	0.84	0.89	0.84	676,755
July 17, 2025	0.91	0.87	0.87	0.93	0.87	949,010
July 16, 2025	0.92	0.89	0.89	0.92	0.86	612,048
July 15, 2025	0.94	0.91	0.91	0.95	0.91	403,242
July 14, 2025	0.93	0.94	0.94	0.97	0.91	666,548
July 11, 2025	0.89	0.94	0.94	0.96	0.88	971,510
July 10, 2025	0.9	0.89	0.89	0.92	0.87	953,817
July 09, 2025	0.84	0.9	0.9	0.9	0.84	1.01M
July 08, 2025	0.84	0.85	0.85	0.86	0.83	376,826
July 07, 2025	0.87	0.85	0.85	0.87	0.81	574,466
July 03, 2025	0.84	0.85	0.85	0.88	0.83	468,300
July 02, 2025	0.82	0.84	0.84	0.85	0.81	543,381
July 01, 2025	0.83	0.82	0.82	0.85	0.82	589,547
June 30, 2025	0.88	0.83	0.83	0.91	0.83	757,500
June 27, 2025	0.9	0.88	0.88	0.91	0.87	16.36M
June 26, 2025	0.88	0.88	0.88	0.92	0.87	1.26M
June 25, 2025	0.83	0.86	0.86	0.88	0.81	1.02M
June 24, 2025	0.81	0.83	0.83	0.84	0.8	775,027
June 23, 2025	0.78	0.8	0.8	0.8	0.77	1.06M
June 20, 2025	0.83	0.79	0.79	0.83	0.79	723,238
June 18, 2025	0.83	0.8	0.8	0.83	0.8	755,557
June 17, 2025	0.85	0.81	0.81	0.85	0.81	563,992
June 16, 2025	0.83	0.85	0.85	0.86	0.81	592,500
June 13, 2025	0.85	0.83	0.83	0.85	0.81	518,452
June 12, 2025	0.88	0.86	0.86	0.89	0.86	719,400
June 11, 2025	0.89	0.88	0.88	0.93	0.87	620,722
June 10, 2025	0.91	0.89	0.89	0.92	0.84	943,349
June 09, 2025	0.92	0.91	0.91	0.93	0.9	413,700
June 06, 2025	0.87	0.9	0.91	0.91	0.85	636,139
June 05, 2025	0.89	0.86	0.86	0.9	0.83	690,847
June 04, 2025	0.85	0.86	0.86	0.87	0.84	323,017
June 03, 2025	0.86	0.85	0.85	0.89	0.84	603,849
June 02, 2025	0.79	0.87	0.87	0.9	0.78	888,443
May 30, 2025	0.75	0.78	0.78	0.8	0.73	691,100
May 29, 2025	0.82	0.76	0.76	0.83	0.75	1.19M
May 28, 2025	0.84	0.81	0.81	0.84	0.81	431,107
May 27, 2025	0.85	0.84	0.84	0.86	0.82	568,833
May 23, 2025	0.85	0.83	0.83	0.89	0.83	610,841
May 22, 2025	0.87	0.87	0.87	0.9	0.85	617,600
May 21, 2025	0.94	0.87	0.87	0.96	0.86	945,552

Atossa Therapeutics, Inc. (ATOS) NASDAQ