5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
-51.16%
3 MONTH PERFORMANCE
-60.82%
6 MONTH PERFORMANCE
-60.11%
YEAR-TO-DATE PERFORMANCE
-50.06%
1 YEAR PERFORMANCE
-64.92%
Atossa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.35 | $4.42 (1.61%) | $4.54 | $4.20 | 68.26 K | $38.06 M |
| 02/18/2026 | $4.06 | $4.34 (6.9%) | $4.59 | $4.06 | 85.71 K | $37.37 M |
| 02/17/2026 | $4.14 | $4.15 (0.24%) | $4.20 | $3.97 | 92.81 K | $35.74 M |
| 02/13/2026 | $3.92 | $4.20 (7.14%) | $4.44 | $3.91 | 94.58 K | $36.17 M |
| 02/12/2026 | $4.05 | $3.94 (-2.72%) | $4.15 | $3.76 | 247.22 K | $33.93 M |
| 02/11/2026 | $4.76 | $4.05 (-14.92%) | $4.77 | $4.03 | 348.44 K | $34.88 M |
| 02/10/2026 | $4.91 | $4.82 (-1.83%) | $5.05 | $4.80 | 190.58 K | $41.51 M |
| 02/09/2026 | $5.32 | $4.99 (-6.2%) | $5.33 | $4.78 | 325.43 K | $42.97 M |
| 02/06/2026 | $5.33 | $5.34 (0.19%) | $5.54 | $5.21 | 156.12 K | $45.99 M |
| 02/05/2026 | $5.03 | $5.33 (5.96%) | $5.47 | $5.01 | 186.71 K | $45.90 M |
| 02/04/2026 | $5.41 | $5.29 (-2.22%) | $5.51 | $4.92 | 283.04 K | $683.32 M |
| 02/03/2026 | $5.60 | $5.53 (-1.25%) | $5.85 | $4.91 | 640.11 K | $714.32 M |
| 02/02/2026 | $7.23 | $5.59 (-22.68%) | $7.56 | $5.40 | 678.20 K | $722.07 M |
| 01/30/2026 | $8.94 | $8.48 (-5.15%) | $8.99 | $7.98 | 189.39 K | $1.10 B |
| 01/29/2026 | $9.26 | $9.00 (-2.81%) | $9.26 | $8.55 | 118.36 K | $1.16 B |
| 01/28/2026 | $10.10 | $9.25 (-8.42%) | $10.37 | $9.15 | 141.44 K | $1.19 B |
| 01/27/2026 | $10.50 | $10.27 (-2.19%) | $10.95 | $9.92 | 124.89 K | $1.33 B |
| 01/26/2026 | $9.50 | $10.28 (8.21%) | $10.65 | $9.04 | 211.38 K | $1.33 B |
| 01/23/2026 | $9.90 | $9.63 (-2.73%) | $9.90 | $9.45 | 50.14 K | $1.24 B |
| 01/22/2026 | $9.30 | $9.82 (5.59%) | $9.83 | $8.88 | 77.70 K | $1.27 B |
| 01/21/2026 | $9.00 | $9.05 (0.56%) | $9.30 | $8.78 | 60.97 K | $1.17 B |
| 01/20/2026 | $9.91 | $9.05 (-8.68%) | $9.92 | $8.70 | 262.99 K | $1.17 B |
| 01/16/2026 | $9.16 | $9.23 (0.76%) | $9.54 | $8.85 | 776.06 K | $1.19 B |
| 01/15/2026 | $9.15 | $8.70 (-4.92%) | $9.15 | $8.56 | 107.02 K | $1.12 B |
| 01/14/2026 | $9.42 | $9.03 (-4.14%) | $9.52 | $9.00 | 109.60 K | $1.17 B |
| 01/13/2026 | $9.90 | $9.54 (-3.64%) | $10.01 | $9.52 | 35.91 K | $1.23 B |
| 01/12/2026 | $9.64 | $9.81 (1.76%) | $9.86 | $9.24 | 48.45 K | $1.27 B |
| 01/09/2026 | $9.90 | $9.68 (-2.22%) | $10.04 | $9.45 | 59.55 K | $1.25 B |
| 01/08/2026 | $10.05 | $9.80 (-2.49%) | $10.15 | $9.53 | 60.26 K | $1.27 B |
| 01/07/2026 | $10.05 | $9.98 (-0.7%) | $10.50 | $9.85 | 44.54 K | $1.29 B |
| 01/06/2026 | $9.15 | $9.91 (8.31%) | $10.23 | $9.12 | 157.13 K | $1.28 B |
| 01/05/2026 | $9.75 | $9.26 (-5.03%) | $9.75 | $9.00 | 78.02 K | $1.20 B |
| 01/02/2026 | $8.89 | $9.46 (6.41%) | $9.51 | $8.89 | 103.15 K | $1.22 B |
| 12/31/2025 | $9.00 | $8.85 (-1.67%) | $9.15 | $8.27 | 247.87 K | $1.14 B |
| 12/30/2025 | $9.77 | $9.32 (-4.61%) | $9.82 | $9.23 | 110.97 K | $1.20 B |
| 12/29/2025 | $9.66 | $9.88 (2.28%) | $10.35 | $9.66 | 70.72 K | $1.28 B |
| 12/26/2025 | $10.20 | $9.88 (-3.14%) | $10.35 | $9.72 | 65.17 K | $1.28 B |
| 12/24/2025 | $10.20 | $10.29 (0.88%) | $10.45 | $9.98 | 45.71 K | $1.33 B |
| 12/23/2025 | $10.55 | $10.26 (-2.75%) | $10.69 | $9.99 | 152.54 K | $1.33 B |
| 12/22/2025 | $10.98 | $10.76 (-2%) | $11.19 | $10.67 | 42.90 K | $1.39 B |
| 12/19/2025 | $10.65 | $10.97 (3%) | $11.10 | $10.52 | 63.05 K | $1.42 B |
| 12/18/2025 | $10.63 | $10.56 (-0.66%) | $11.10 | $10.50 | 41.93 K | $1.36 B |
| 12/17/2025 | $11.10 | $10.71 (-3.51%) | $11.24 | $10.68 | 32.13 K | $1.38 B |
| 12/16/2025 | $10.50 | $10.87 (3.52%) | $11.07 | $10.50 | 39.64 K | $1.40 B |
| 12/15/2025 | $11.10 | $10.72 (-3.42%) | $11.58 | $10.50 | 193.39 K | $1.38 B |
| 12/12/2025 | $13.23 | $12.38 (-6.42%) | $13.71 | $12.30 | 97.14 K | $1.60 B |
| 12/11/2025 | $14.40 | $13.57 (-5.76%) | $14.85 | $13.42 | 388.29 K | $1.75 B |
| 12/10/2025 | $12.30 | $12.75 (3.66%) | $13.05 | $12.05 | 68.38 K | $1.65 B |
| 12/09/2025 | $11.72 | $12.13 (3.5%) | $12.30 | $11.72 | 38.71 K | $1.57 B |
| 12/08/2025 | $12.30 | $11.72 (-4.72%) | $12.30 | $11.55 | 30.70 K | $1.51 B |
| 12/05/2025 | $11.70 | $11.99 (2.48%) | $12.13 | $11.51 | 56.29 K | $1.55 B |
| 12/04/2025 | $11.14 | $11.39 (2.24%) | $11.61 | $11.01 | 47.21 K | $1.47 B |
| 12/03/2025 | $10.64 | $11.08 (4.14%) | $11.15 | $10.43 | 41.48 K | $1.43 B |
| 12/02/2025 | $10.94 | $10.50 (-4.02%) | $11.18 | $10.27 | 80.98 K | $1.36 B |
| 12/01/2025 | $11.87 | $11.13 (-6.23%) | $12.00 | $11.10 | 49.79 K | $1.44 B |
| 11/28/2025 | $11.87 | $11.66 (-1.77%) | $11.87 | $11.57 | 15.90 K | $1.51 B |
| 11/26/2025 | $11.63 | $11.70 (0.6%) | $12.11 | $11.58 | 41.91 K | $1.51 B |
| 11/25/2025 | $11.36 | $11.57 (1.85%) | $11.67 | $11.27 | 15.81 K | $1.49 B |
| 11/24/2025 | $12.00 | $11.27 (-6.08%) | $12.30 | $11.23 | 52.85 K | $1.46 B |
| 11/21/2025 | $11.30 | $11.70 (3.54%) | $11.75 | $11.16 | 39.69 K | $1.51 B |
| 11/20/2025 | $11.46 | $11.28 (-1.57%) | $11.94 | $11.28 | 33.13 K | $1.46 B |
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.
