-
5 DAY PERFORMANCE
+8.63% -
1 MONTH PERFORMANCE
+10.22% -
3 MONTH PERFORMANCE
+26.89% -
6 MONTH PERFORMANCE
-16.11% -
YEAR-TO-DATE PERFORMANCE
+71.59% -
1 YEAR PERFORMANCE
+105.02%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.42 | $1.51 (6.34%) | $1.51 | $1.40 | 886,378 | $189.86 M |
| 09/26/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.37 | 571,734 | $174.77 M |
| 09/25/2024 | $1.39 | $1.39 (0%) | $1.42 | $1.35 | 274,200 | $174.77 M |
| 09/24/2024 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.38 | 458,200 | $176.02 M |
| 09/23/2024 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.40 | 434,000 | $177.28 M |
| 09/20/2024 | $1.44 | $1.46 (1.39%) | $1.51 | $1.38 | 1.29 M | $183.57 M |
| 09/19/2024 | $1.45 | $1.46 (0.69%) | $1.51 | $1.43 | 675,734 | $183.57 M |
| 09/18/2024 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.39 | 504,921 | $178.54 M |
| 09/17/2024 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.41 | 584,739 | $182.31 M |
| 09/16/2024 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.50 | 492,962 | $189.86 M |
| 09/13/2024 | $1.52 | $1.52 (0%) | $1.54 | $1.49 | 500,532 | $191.11 M |
| 09/12/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.47 | 508,649 | $188.60 M |
| 09/11/2024 | $1.44 | $1.52 (5.56%) | $1.52 | $1.44 | 762,744 | $191.11 M |
| 09/10/2024 | $1.37 | $1.46 (6.57%) | $1.49 | $1.34 | 886,600 | $183.57 M |
| 09/09/2024 | $1.35 | $1.36 (0.74%) | $1.38 | $1.32 | 470,300 | $171.00 M |
| 09/06/2024 | $1.34 | $1.33 (-0.75%) | $1.37 | $1.30 | 321,924 | $167.22 M |
| 09/05/2024 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.33 | 344,703 | $171.00 M |
| 09/04/2024 | $1.31 | $1.36 (3.82%) | $1.39 | $1.29 | 402,100 | $171.00 M |
| 09/03/2024 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.33 | 461,000 | $168.48 M |
| 08/30/2024 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.33 | 558,843 | $172.25 M |
| 08/29/2024 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.36 | 872,139 | $172.25 M |
| 08/28/2024 | $1.36 | $1.38 (1.47%) | $1.40 | $1.34 | 436,341 | $173.51 M |
| 08/27/2024 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.33 | 806,698 | $169.74 M |
| 08/26/2024 | $1.44 | $1.45 (0.69%) | $1.45 | $1.41 | 658,352 | $182.31 M |
| 08/23/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.37 | 581,900 | $178.54 M |
| 08/22/2024 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.35 | 284,300 | $172.25 M |
| 08/21/2024 | $1.34 | $1.39 (3.73%) | $1.39 | $1.31 | 590,307 | $174.77 M |
| 08/20/2024 | $1.33 | $1.34 (0.75%) | $1.35 | $1.30 | 458,047 | $168.48 M |
| 08/19/2024 | $1.26 | $1.32 (4.76%) | $1.32 | $1.26 | 480,302 | $165.97 M |
| 08/16/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 330,230 | $160.94 M |
| 08/15/2024 | $1.27 | $1.28 (0.79%) | $1.32 | $1.25 | 796,700 | $160.94 M |
| 08/14/2024 | $1.33 | $1.24 (-6.77%) | $1.34 | $1.24 | 387,100 | $155.91 M |
| 08/13/2024 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 395,706 | $163.45 M |
| 08/12/2024 | $1.22 | $1.24 (1.64%) | $1.27 | $1.12 | 437,000 | $155.91 M |
| 08/09/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 340,000 | $147.11 M |
| 08/08/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 449,800 | $150.88 M |
| 08/07/2024 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.15 | 547,800 | $145.37 M |
| 08/06/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.15 | 618,500 | $151.64 M |
| 08/05/2024 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 1.01 M | $144.12 M |
| 08/02/2024 | $1.25 | $1.22 (-2.4%) | $1.29 | $1.21 | 758,800 | $152.89 M |
| 08/01/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.27 | 824,200 | $161.66 M |
| 07/31/2024 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.33 | 786,123 | $169.18 M |
| 07/30/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.31 | 757,200 | $171.69 M |
| 07/29/2024 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.38 | 605,200 | $175.45 M |
| 07/26/2024 | $1.41 | $1.47 (4.26%) | $1.47 | $1.38 | 894,200 | $184.22 M |
| 07/25/2024 | $1.41 | $1.41 (0%) | $1.46 | $1.36 | 669,175 | $176.70 M |
| 07/24/2024 | $1.46 | $1.40 (-4.11%) | $1.48 | $1.40 | 789,600 | $175.45 M |
| 07/23/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 824,900 | $185.47 M |
| 07/22/2024 | $1.36 | $1.48 (8.82%) | $1.48 | $1.32 | 1.22 M | $185.47 M |
| 07/19/2024 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.31 | 683,981 | $167.93 M |
| 07/18/2024 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.33 | 923,325 | $170.43 M |
| 07/17/2024 | $1.40 | $1.39 (-0.71%) | $1.43 | $1.34 | 812,323 | $174.19 M |
| 07/16/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.33 | 1.35 M | $175.45 M |
| 07/15/2024 | $1.30 | $1.40 (7.69%) | $1.42 | $1.27 | 1.74 M | $175.45 M |
| 07/12/2024 | $1.27 | $1.31 (3.15%) | $1.35 | $1.24 | 1.27 M | $164.17 M |
| 07/11/2024 | $1.20 | $1.28 (6.67%) | $1.28 | $1.20 | 931,299 | $160.41 M |
| 07/10/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 590,349 | $150.38 M |
| 07/09/2024 | $1.15 | $1.15 (0%) | $1.20 | $1.15 | 762,297 | $144.12 M |
| 07/08/2024 | $1.09 | $1.15 (5.5%) | $1.18 | $1.09 | 907,540 | $144.12 M |
| 07/05/2024 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.09 | 781,214 | $136.60 M |
| 07/03/2024 | $1.14 | $1.17 (2.63%) | $1.17 | $1.13 | 504,029 | $146.62 M |
| 07/02/2024 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.15 | 1.00 M | $145.37 M |
| 07/01/2024 | $1.21 | $1.20 (-0.83%) | $1.30 | $1.17 | 1.31 M | $150.38 M |