5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
+35.11%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
-10.83%
1 YEAR PERFORMANCE
-37.17%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.88 | $0.84 (-4.33%) | $0.89 | $0.84 | 681.23 K | $108.75 M |
| 07/17/2025 | $0.91 | $0.87 (-4.03%) | $0.93 | $0.87 | 949.01 K | $112.31 M |
| 07/16/2025 | $0.92 | $0.89 (-3.09%) | $0.92 | $0.86 | 612.05 K | $115.17 M |
| 07/15/2025 | $0.94 | $0.91 (-2.68%) | $0.95 | $0.91 | 403.24 K | $118.16 M |
| 07/14/2025 | $0.93 | $0.94 (0.71%) | $0.97 | $0.91 | 666.55 K | $120.98 M |
| 07/11/2025 | $0.89 | $0.94 (5.45%) | $0.96 | $0.88 | 971.51 K | $121.23 M |
| 07/10/2025 | $0.90 | $0.89 (-1.25%) | $0.92 | $0.87 | 953.82 K | $114.69 M |
| 07/09/2025 | $0.84 | $0.90 (7.14%) | $0.90 | $0.84 | 1.01 M | $116.25 M |
| 07/08/2025 | $0.84 | $0.85 (0.86%) | $0.87 | $0.83 | 432.51 K | $109.43 M |
| 07/07/2025 | $0.86 | $0.85 (-1.65%) | $0.87 | $0.83 | 615.80 K | $109.25 M |
| 07/03/2025 | $0.84 | $0.85 (1.45%) | $0.88 | $0.83 | 468.30 K | $109.68 M |
| 07/02/2025 | $0.82 | $0.84 (2.07%) | $0.85 | $0.81 | 543.38 K | $108.13 M |
| 07/01/2025 | $0.83 | $0.82 (-0.7%) | $0.85 | $0.82 | 590.62 K | $106.46 M |
| 06/30/2025 | $0.88 | $0.83 (-5.68%) | $0.91 | $0.83 | 757.50 K | $107.21 M |
| 06/27/2025 | $0.90 | $0.88 (-2.03%) | $0.91 | $0.87 | 16.36 M | $113.61 M |
| 06/26/2025 | $0.88 | $0.88 (0.17%) | $0.92 | $0.87 | 1.26 M | $113.33 M |
| 06/25/2025 | $0.83 | $0.86 (4.03%) | $0.88 | $0.81 | 1.02 M | $111.32 M |
| 06/24/2025 | $0.81 | $0.83 (1.99%) | $0.84 | $0.80 | 775.03 K | $106.69 M |
| 06/23/2025 | $0.78 | $0.80 (1.94%) | $0.80 | $0.77 | 1.06 M | $103.30 M |
| 06/20/2025 | $0.83 | $0.79 (-4.82%) | $0.83 | $0.79 | 724.51 K | $102.04 M |
| 06/18/2025 | $0.83 | $0.80 (-3.23%) | $0.83 | $0.80 | 755.60 K | $103.75 M |
| 06/17/2025 | $0.85 | $0.81 (-4.65%) | $0.85 | $0.81 | 564.00 K | $104.69 M |
| 06/16/2025 | $0.83 | $0.85 (2.54%) | $0.86 | $0.81 | 592.50 K | $109.94 M |
| 06/13/2025 | $0.85 | $0.83 (-2.29%) | $0.85 | $0.81 | 518.50 K | $107.28 M |
| 06/12/2025 | $0.88 | $0.86 (-1.73%) | $0.89 | $0.86 | 719.40 K | $111.45 M |
| 06/11/2025 | $0.89 | $0.88 (-0.9%) | $0.93 | $0.87 | 620.72 K | $113.41 M |
| 06/10/2025 | $0.91 | $0.89 (-2.69%) | $0.92 | $0.84 | 957.20 K | $114.38 M |
| 06/09/2025 | $0.92 | $0.91 (-0.64%) | $0.93 | $0.90 | 413.70 K | $118.07 M |
| 06/06/2025 | $0.87 | $0.90 (3.46%) | $0.91 | $0.85 | 646.63 K | $116.27 M |
| 06/05/2025 | $0.89 | $0.86 (-3.39%) | $0.90 | $0.83 | 690.85 K | $111.06 M |
| 06/04/2025 | $0.85 | $0.86 (1.36%) | $0.87 | $0.84 | 323.02 K | $110.71 M |
| 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 |
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.
