5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
-13.39%
3 MONTH PERFORMANCE
-28.35%
6 MONTH PERFORMANCE
-56.41%
YEAR-TO-DATE PERFORMANCE
-33.98%
1 YEAR PERFORMANCE
-63.55%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.62 | $0.62 (0.37%) | $0.65 | $0.61 | 713,900 | $78.39 M |
| 04/14/2025 | $0.65 | $0.63 (-2.53%) | $0.67 | $0.62 | 524,400 | $79.80 M |
| 04/11/2025 | $0.59 | $0.65 (9.56%) | $0.65 | $0.59 | 634,004 | $81.26 M |
| 04/10/2025 | $0.62 | $0.59 (-4.89%) | $0.64 | $0.57 | 595,600 | $74.17 M |
| 04/09/2025 | $0.58 | $0.62 (6.09%) | $0.64 | $0.56 | 992,801 | $77.99 M |
| 04/08/2025 | $0.67 | $0.59 (-11.3%) | $0.68 | $0.58 | 898,300 | $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 | 842,500 | $80.81 M |
| 04/02/2025 | $0.65 | $0.69 (5.14%) | $0.70 | $0.65 | 538,130 | $86.48 M |
| 04/01/2025 | $0.68 | $0.65 (-4.39%) | $0.70 | $0.65 | 505,243 | $81.88 M |
| 03/31/2025 | $0.68 | $0.67 (-1.04%) | $0.71 | $0.67 | 709,784 | $84.63 M |
| 03/28/2025 | $0.70 | $0.70 (-0.1%) | $0.70 | $0.68 | 435,138 | $87.56 M |
| 03/27/2025 | $0.72 | $0.70 (-2.97%) | $0.73 | $0.69 | 432,935 | $87.86 M |
| 03/26/2025 | $0.73 | $0.70 (-4.01%) | $0.73 | $0.69 | 576,239 | $87.58 M |
| 03/25/2025 | $0.77 | $0.72 (-6%) | $0.77 | $0.72 | 421,494 | $91.03 M |
| 03/24/2025 | $0.76 | $0.75 (-1.51%) | $0.77 | $0.72 | 532,834 | $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 | 459,837 | $89.99 M |
| 03/19/2025 | $0.75 | $0.74 (-0.89%) | $0.76 | $0.71 | 366,800 | $93.49 M |
| 03/18/2025 | $0.73 | $0.72 (-0.34%) | $0.77 | $0.71 | 600,800 | $91.17 M |
| 03/17/2025 | $0.72 | $0.73 (1.42%) | $0.74 | $0.70 | 357,745 | $91.84 M |
| 03/14/2025 | $0.70 | $0.72 (2.81%) | $0.73 | $0.69 | 394,714 | $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 | 620,400 | $90.14 M |
| 03/11/2025 | $0.73 | $0.74 (0.82%) | $0.76 | $0.71 | 465,300 | $93.17 M |
| 03/10/2025 | $0.73 | $0.74 (1.11%) | $0.75 | $0.71 | 607,228 | $93.20 M |
| 03/07/2025 | $0.77 | $0.74 (-3.71%) | $0.77 | $0.72 | 275,900 | $92.77 M |
| 03/06/2025 | $0.76 | $0.75 (-1.25%) | $0.77 | $0.73 | 409,449 | $94.39 M |
| 03/05/2025 | $0.72 | $0.74 (2.92%) | $0.76 | $0.72 | 232,737 | $93.49 M |
| 03/04/2025 | $0.73 | $0.73 (0.99%) | $0.75 | $0.71 | 410,974 | $92.12 M |
| 03/03/2025 | $0.76 | $0.74 (-1.98%) | $0.77 | $0.73 | 717,166 | $93.20 M |
| 02/28/2025 | $0.75 | $0.77 (2.11%) | $0.77 | $0.73 | 501,930 | $96.30 M |
| 02/27/2025 | $0.77 | $0.75 (-3.16%) | $0.79 | $0.74 | 423,800 | $93.70 M |
| 02/26/2025 | $0.76 | $0.77 (1.6%) | $0.79 | $0.76 | 397,218 | $96.73 M |
| 02/25/2025 | $0.79 | $0.75 (-4.53%) | $0.80 | $0.75 | 753,300 | $94.86 M |
| 02/24/2025 | $0.80 | $0.78 (-1.35%) | $0.80 | $0.78 | 457,228 | $98.67 M |
| 02/21/2025 | $0.85 | $0.80 (-6.45%) | $0.85 | $0.79 | 566,900 | $100.01 M |
| 02/20/2025 | $0.88 | $0.84 (-4.33%) | $0.88 | $0.84 | 430,030 | $105.64 M |
| 02/19/2025 | $0.86 | $0.88 (2.1%) | $0.89 | $0.85 | 626,800 | $110.44 M |
| 02/18/2025 | $0.82 | $0.84 (1.66%) | $0.86 | $0.82 | 595,144 | $105.38 M |
| 02/14/2025 | $0.81 | $0.83 (2.49%) | $0.85 | $0.80 | 635,000 | $104.42 M |
| 02/13/2025 | $0.77 | $0.82 (5.67%) | $0.82 | $0.77 | 631,298 | $102.50 M |
| 02/12/2025 | $0.79 | $0.77 (-2.71%) | $0.80 | $0.77 | 664,100 | $96.67 M |
| 02/11/2025 | $0.82 | $0.78 (-5.24%) | $0.82 | $0.77 | 662,437 | $97.73 M |
| 02/10/2025 | $0.76 | $0.82 (7.3%) | $0.82 | $0.76 | 577,047 | $103.15 M |
| 02/07/2025 | $0.81 | $0.77 (-5.01%) | $0.82 | $0.76 | 781,300 | $96.27 M |
| 02/06/2025 | $0.84 | $0.81 (-4.31%) | $0.87 | $0.80 | 754,741 | $101.25 M |
| 02/05/2025 | $0.85 | $0.85 (-0.53%) | $0.89 | $0.83 | 474,165 | $106.87 M |
| 02/04/2025 | $0.86 | $0.85 (-1.53%) | $0.90 | $0.83 | 579,839 | $106.50 M |
| 02/03/2025 | $0.80 | $0.85 (5.9%) | $0.87 | $0.79 | 751,217 | $106.55 M |
| 01/31/2025 | $0.87 | $0.84 (-3.23%) | $0.92 | $0.83 | 722,500 | $105.89 M |
| 01/30/2025 | $0.75 | $0.87 (15.98%) | $0.90 | $0.72 | 1.66 M | $108.83 M |
| 01/29/2025 | $0.86 | $0.85 (-0.86%) | $0.88 | $0.85 | 643,640 | $107.23 M |
| 01/28/2025 | $0.87 | $0.87 (0.55%) | $0.89 | $0.85 | 462,545 | $110.03 M |
| 01/27/2025 | $0.90 | $0.87 (-3.44%) | $0.93 | $0.86 | 824,500 | $109.71 M |
| 01/24/2025 | $0.93 | $0.93 (0.14%) | $0.97 | $0.91 | 523,500 | $117.13 M |
| 01/23/2025 | $0.96 | $0.94 (-2.44%) | $0.97 | $0.93 | 723,592 | $118.09 M |
| 01/22/2025 | $0.88 | $0.96 (8.78%) | $0.98 | $0.87 | 1.04 M | $120.40 M |
| 01/21/2025 | $0.83 | $0.87 (5.4%) | $0.88 | $0.81 | 786,321 | $109.41 M |
| 01/17/2025 | $0.84 | $0.83 (-2.12%) | $0.86 | $0.82 | 1.08 M | $103.85 M |
| 01/16/2025 | $0.86 | $0.85 (-1.56%) | $0.87 | $0.84 | 538,400 | $106.48 M |
| 01/15/2025 | $0.88 | $0.87 (-1.17%) | $0.89 | $0.84 | 1.02 M | $109.41 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.
