5 DAY PERFORMANCE
+11.95%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+18.79%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
-7.85%
1 YEAR PERFORMANCE
-34.59%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $0.85 | $0.86 (2.06%) | $0.87 | $0.85 | 54.69 K | |
| 06/03/2025 | $0.86 | $0.85 (-0.91%) | $0.89 | $0.84 | 603.85 K | $110.08 M |
| 06/02/2025 | $0.79 | $0.87 (9.72%) | $0.90 | $0.78 | 888.44 K | $111.96 M |
| 05/30/2025 | $0.75 | $0.78 (3.34%) | $0.80 | $0.73 | 691.10 K | $100.38 M |
| 05/29/2025 | $0.82 | $0.76 (-7%) | $0.83 | $0.75 | 1.19 M | $98.23 M |
| 05/28/2025 | $0.84 | $0.81 (-3.19%) | $0.84 | $0.81 | 431.11 K | $105.04 M |
| 05/27/2025 | $0.85 | $0.84 (-1.32%) | $0.86 | $0.82 | 568.83 K | $108.44 M |
| 05/23/2025 | $0.85 | $0.83 (-2.15%) | $0.89 | $0.83 | 610.84 K | $107.43 M |
| 05/22/2025 | $0.87 | $0.87 (-0.13%) | $0.90 | $0.85 | 617.60 K | $112.36 M |
| 05/21/2025 | $0.94 | $0.87 (-7.58%) | $0.96 | $0.86 | 951.30 K | $112.47 M |
| 05/20/2025 | $0.98 | $0.94 (-3.87%) | $0.99 | $0.93 | 667.69 K | $121.69 M |
| 05/19/2025 | $0.97 | $0.98 (1.51%) | $0.99 | $0.93 | 415.80 K | $127.05 M |
| 05/16/2025 | $0.98 | $0.97 (-1.01%) | $1.01 | $0.97 | 576.48 K | $125.31 M |
| 05/15/2025 | $1.05 | $0.99 (-6.13%) | $1.06 | $0.96 | 1.08 M | $127.31 M |
| 05/14/2025 | $0.93 | $1.03 (10.75%) | $1.07 | $0.90 | 2.56 M | $133.05 M |
| 05/13/2025 | $0.87 | $0.89 (2.3%) | $0.89 | $0.83 | 622.59 K | $114.96 M |
| 05/12/2025 | $0.86 | $0.84 (-2.69%) | $0.86 | $0.83 | 554.70 K | $108.10 M |
| 05/09/2025 | $0.81 | $0.82 (1.37%) | $0.84 | $0.81 | 507.80 K | $103.41 M |
| 05/08/2025 | $0.82 | $0.81 (-1.24%) | $0.84 | $0.78 | 386.45 K | $102.54 M |
| 05/07/2025 | $0.85 | $0.81 (-4.46%) | $0.87 | $0.80 | 498.30 K | $102.83 M |
| 05/06/2025 | $0.87 | $0.83 (-4.46%) | $0.92 | $0.80 | 720.11 K | $105.25 M |
| 05/05/2025 | $0.87 | $0.88 (1.13%) | $0.90 | $0.85 | 406.74 K | $111.40 M |
| 05/02/2025 | $0.84 | $0.86 (1.47%) | $0.90 | $0.84 | 528.15 K | $108.31 M |
| 05/01/2025 | $0.92 | $0.84 (-8.47%) | $0.93 | $0.84 | 915.03 K | $106.74 M |
| 04/30/2025 | $0.79 | $0.90 (13.1%) | $0.90 | $0.79 | 1.09 M | $113.69 M |
| 04/29/2025 | $0.75 | $0.80 (6.07%) | $0.81 | $0.72 | 729.67 K | $100.73 M |
| 04/28/2025 | $0.75 | $0.74 (-1.09%) | $0.76 | $0.72 | 439.99 K | $94.05 M |
| 04/25/2025 | $0.77 | $0.76 (-1.66%) | $0.77 | $0.73 | 373.82 K | $95.11 M |
| 04/24/2025 | $0.75 | $0.73 (-2.84%) | $0.76 | $0.71 | 611.10 K | $92.14 M |
| 04/23/2025 | $0.68 | $0.74 (8.53%) | $0.76 | $0.68 | 1.30 M | $92.82 M |
| 04/22/2025 | $0.65 | $0.66 (2.06%) | $0.68 | $0.64 | 593.43 K | $83.44 M |
| 04/21/2025 | $0.62 | $0.64 (2.15%) | $0.66 | $0.61 | 500.80 K | $80.07 M |
| 04/17/2025 | $0.60 | $0.62 (3.85%) | $0.63 | $0.59 | 416.20 K | $78.37 M |
| 04/16/2025 | $0.62 | $0.61 (-2.42%) | $0.64 | $0.60 | 603.04 K | $76.09 M |
| 04/15/2025 | $0.62 | $0.62 (0.37%) | $0.65 | $0.61 | 718.00 K | $78.39 M |
| 04/14/2025 | $0.65 | $0.63 (-2.53%) | $0.67 | $0.62 | 524.40 K | $79.80 M |
| 04/11/2025 | $0.59 | $0.65 (9.56%) | $0.65 | $0.59 | 634.00 K | $81.26 M |
| 04/10/2025 | $0.62 | $0.59 (-4.89%) | $0.64 | $0.57 | 595.60 K | $74.17 M |
| 04/09/2025 | $0.58 | $0.62 (6.09%) | $0.64 | $0.56 | 992.80 K | $77.99 M |
| 04/08/2025 | $0.67 | $0.59 (-11.3%) | $0.68 | $0.58 | 898.30 K | $74.34 M |
| 04/07/2025 | $0.58 | $0.65 (11.67%) | $0.66 | $0.55 | 1.04 M | $81.46 M |
| 04/04/2025 | $0.64 | $0.60 (-6.08%) | $0.64 | $0.60 | 1.51 M | $75.60 M |
| 04/03/2025 | $0.69 | $0.64 (-6.88%) | $0.69 | $0.63 | 842.50 K | $80.81 M |
| 04/02/2025 | $0.65 | $0.69 (5.14%) | $0.70 | $0.65 | 538.13 K | $86.48 M |
| 04/01/2025 | $0.68 | $0.65 (-4.39%) | $0.70 | $0.65 | 505.24 K | $81.88 M |
| 03/31/2025 | $0.68 | $0.67 (-1.04%) | $0.71 | $0.67 | 709.78 K | $84.63 M |
| 03/28/2025 | $0.70 | $0.70 (-0.1%) | $0.70 | $0.68 | 435.14 K | $87.56 M |
| 03/27/2025 | $0.72 | $0.70 (-2.97%) | $0.73 | $0.69 | 432.94 K | $87.86 M |
| 03/26/2025 | $0.73 | $0.70 (-4.01%) | $0.73 | $0.69 | 576.24 K | $87.58 M |
| 03/25/2025 | $0.77 | $0.72 (-6%) | $0.77 | $0.72 | 421.49 K | $91.03 M |
| 03/24/2025 | $0.76 | $0.75 (-1.51%) | $0.77 | $0.72 | 532.83 K | $94.14 M |
| 03/21/2025 | $0.71 | $0.75 (6.65%) | $0.75 | $0.71 | 1.06 M | $94.81 M |
| 03/20/2025 | $0.73 | $0.72 (-1.47%) | $0.74 | $0.71 | 459.84 K | $89.99 M |
| 03/19/2025 | $0.75 | $0.74 (-0.89%) | $0.76 | $0.71 | 366.80 K | $93.49 M |
| 03/18/2025 | $0.73 | $0.72 (-0.34%) | $0.77 | $0.71 | 600.80 K | $91.17 M |
| 03/17/2025 | $0.72 | $0.73 (1.42%) | $0.74 | $0.70 | 357.75 K | $91.84 M |
| 03/14/2025 | $0.70 | $0.72 (2.81%) | $0.73 | $0.69 | 394.71 K | $90.52 M |
| 03/13/2025 | $0.70 | $0.69 (-2.46%) | $0.74 | $0.66 | 1.08 M | $86.20 M |
| 03/12/2025 | $0.74 | $0.72 (-3.19%) | $0.75 | $0.70 | 620.40 K | $90.14 M |
| 03/11/2025 | $0.73 | $0.74 (0.82%) | $0.76 | $0.71 | 465.30 K | $93.17 M |
| 03/10/2025 | $0.73 | $0.74 (1.11%) | $0.75 | $0.71 | 607.23 K | $93.20 M |
| 03/07/2025 | $0.77 | $0.74 (-3.71%) | $0.77 | $0.72 | 275.90 K | $92.77 M |
| 03/06/2025 | $0.76 | $0.75 (-1.25%) | $0.77 | $0.73 | 409.45 K | $94.39 M |
| 03/05/2025 | $0.72 | $0.74 (2.92%) | $0.76 | $0.72 | 232.74 K | $93.49 M |
| 03/04/2025 | $0.73 | $0.73 (0.99%) | $0.75 | $0.71 | 410.97 K | $92.12 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.
