5 DAY PERFORMANCE
-2.32%
1 MONTH PERFORMANCE
-8.22%
3 MONTH PERFORMANCE
-3.62%
6 MONTH PERFORMANCE
-11.67%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-36.71%
Atossa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.74 | $0.76 (2.25%) | $0.77 | $0.73 | 708.18 K | $98.10 M |
| 12/03/2025 | $0.71 | $0.74 (4.16%) | $0.74 | $0.70 | 622.14 K | $95.39 M |
| 12/02/2025 | $0.73 | $0.70 (-4%) | $0.75 | $0.68 | 1.21 M | $90.43 M |
| 12/01/2025 | $0.79 | $0.74 (-6.24%) | $0.80 | $0.74 | 746.80 K | $95.84 M |
| 11/28/2025 | $0.79 | $0.78 (-1.77%) | $0.79 | $0.77 | 238.44 K | $100.75 M |
| 11/26/2025 | $0.78 | $0.78 (0.62%) | $0.81 | $0.77 | 628.60 K | $100.73 M |
| 11/25/2025 | $0.76 | $0.77 (1.84%) | $0.78 | $0.75 | 237.11 K | $99.59 M |
| 11/24/2025 | $0.80 | $0.75 (-6.05%) | $0.82 | $0.75 | 792.80 K | $97.08 M |
| 11/21/2025 | $0.75 | $0.78 (3.57%) | $0.78 | $0.74 | 595.33 K | $100.78 M |
| 11/20/2025 | $0.76 | $0.75 (-1.53%) | $0.80 | $0.75 | 497.00 K | $97.14 M |
| 11/19/2025 | $0.79 | $0.76 (-3.34%) | $0.80 | $0.76 | 453.42 K | $98.63 M |
| 11/18/2025 | $0.77 | $0.79 (1.96%) | $0.82 | $0.77 | 427.87 K | $102.04 M |
| 11/17/2025 | $0.81 | $0.79 (-3.09%) | $0.85 | $0.77 | 761.70 K | $101.40 M |
| 11/14/2025 | $0.79 | $0.80 (1.27%) | $0.82 | $0.78 | 483.00 K | $103.34 M |
| 11/13/2025 | $0.80 | $0.80 (0.66%) | $0.83 | $0.77 | 781.90 K | $103.69 M |
| 11/12/2025 | $0.83 | $0.81 (-1.74%) | $0.85 | $0.79 | 623.13 K | $104.63 M |
| 11/11/2025 | $0.84 | $0.83 (-1.46%) | $0.85 | $0.81 | 236.22 K | $107.21 M |
| 11/10/2025 | $0.83 | $0.84 (0.94%) | $0.88 | $0.83 | 478.25 K | $108.50 M |
| 11/07/2025 | $0.80 | $0.82 (2.56%) | $0.83 | $0.78 | 881.40 K | $105.92 M |
| 11/06/2025 | $0.83 | $0.81 (-1.87%) | $0.84 | $0.81 | 327.01 K | $105.21 M |
| 11/05/2025 | $0.84 | $0.83 (-1.49%) | $0.85 | $0.83 | 365.12 K | $106.89 M |
| 11/04/2025 | $0.86 | $0.85 (-0.88%) | $0.89 | $0.84 | 605.40 K | $109.55 M |
| 11/03/2025 | $0.90 | $0.86 (-4.08%) | $0.91 | $0.85 | 533.65 K | $111.51 M |
| 10/31/2025 | $0.87 | $0.89 (1.9%) | $0.91 | $0.87 | 444.51 K | $114.96 M |
| 10/30/2025 | $0.87 | $0.88 (1.73%) | $0.90 | $0.86 | 556.50 K | $113.67 M |
| 10/29/2025 | $0.93 | $0.88 (-5.47%) | $0.94 | $0.86 | 837.50 K | $113.27 M |
| 10/28/2025 | $0.94 | $0.94 (-0.8%) | $0.96 | $0.93 | 352.90 K | $120.84 M |
| 10/27/2025 | $0.93 | $0.94 (1.07%) | $0.96 | $0.92 | 559.10 K | $121.83 M |
| 10/24/2025 | $0.92 | $0.93 (1.33%) | $0.94 | $0.91 | 637.00 K | $120.41 M |
| 10/23/2025 | $0.93 | $0.92 (-1.06%) | $0.95 | $0.90 | 481.45 K | $118.24 M |
| 10/22/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.90 | 1.36 M | $118.84 M |
| 10/21/2025 | $1.00 | $0.96 (-3.51%) | $1.01 | $0.96 | 649.03 K | $124.64 M |
| 10/20/2025 | $1.00 | $1.01 (1.19%) | $1.01 | $0.98 | 603.90 K | $130.46 M |
| 10/17/2025 | $1.01 | $0.98 (-3.01%) | $1.03 | $0.95 | 1.21 M | $126.54 M |
| 10/16/2025 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.00 | 1.06 M | $133.05 M |
| 10/15/2025 | $1.04 | $1.05 (0.96%) | $1.08 | $1.03 | 818.33 K | $135.63 M |
| 10/14/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $0.96 | 1.53 M | $133.05 M |
| 10/13/2025 | $1.12 | $1.05 (-6.25%) | $1.15 | $1.04 | 1.55 M | $135.63 M |
| 10/10/2025 | $1.17 | $1.08 (-7.69%) | $1.20 | $1.05 | 2.43 M | $139.50 M |
| 10/09/2025 | $1.13 | $1.18 (4.42%) | $1.29 | $1.12 | 4.37 M | $152.42 M |
| 10/08/2025 | $1.01 | $1.11 (9.9%) | $1.16 | $1.01 | 4.13 M | $143.38 M |
| 10/07/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 1.08 M | $130.46 M |
| 10/06/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.97 | 1.30 M | $129.17 M |
| 10/03/2025 | $0.93 | $1.01 (8.6%) | $1.05 | $0.92 | 3.03 M | $130.46 M |
| 10/02/2025 | $0.92 | $0.92 (0.41%) | $0.93 | $0.89 | 816.53 K | $118.84 M |
| 10/01/2025 | $0.86 | $0.92 (6.53%) | $0.93 | $0.86 | 1.17 M | $118.35 M |
| 09/30/2025 | $0.88 | $0.87 (-1.48%) | $0.89 | $0.86 | 373.60 K | $111.99 M |
| 09/29/2025 | $0.87 | $0.87 (0.31%) | $0.90 | $0.86 | 918.91 K | $112.73 M |
| 09/26/2025 | $0.82 | $0.86 (5.31%) | $0.86 | $0.82 | 465.21 K | $110.89 M |
| 09/25/2025 | $0.83 | $0.82 (-1.03%) | $0.84 | $0.82 | 331.44 K | $105.49 M |
| 09/24/2025 | $0.83 | $0.83 (-0.54%) | $0.85 | $0.82 | 400.82 K | $106.63 M |
| 09/23/2025 | $0.85 | $0.82 (-3.07%) | $0.87 | $0.82 | 957.70 K | $106.29 M |
| 09/22/2025 | $0.84 | $0.83 (-1.42%) | $0.85 | $0.82 | 468.61 K | $107.33 M |
| 09/19/2025 | $0.88 | $0.85 (-3.56%) | $0.88 | $0.83 | 750.55 K | $109.79 M |
| 09/18/2025 | $0.84 | $0.88 (4.58%) | $0.88 | $0.83 | 1.04 M | $113.67 M |
| 09/17/2025 | $0.81 | $0.83 (2.67%) | $0.84 | $0.81 | 495.14 K | $107.21 M |
| 09/16/2025 | $0.81 | $0.82 (1.48%) | $0.83 | $0.81 | 556.84 K | $105.92 M |
| 09/15/2025 | $0.83 | $0.82 (-1.42%) | $0.84 | $0.81 | 592.67 K | $105.92 M |
| 09/12/2025 | $0.83 | $0.84 (1.35%) | $0.85 | $0.83 | 494.08 K | $108.48 M |
| 09/11/2025 | $0.80 | $0.82 (3.11%) | $0.83 | $0.80 | 666.10 K | $106.33 M |
| 09/10/2025 | $0.81 | $0.80 (-1.43%) | $0.82 | $0.79 | 421.65 K | $103.13 M |
| 09/09/2025 | $0.78 | $0.81 (3.46%) | $0.82 | $0.78 | 537.70 K | $104.24 M |
| 09/08/2025 | $0.80 | $0.81 (1.39%) | $0.81 | $0.78 | 758.25 K | $104.25 M |
| 09/05/2025 | $0.78 | $0.79 (1.03%) | $0.80 | $0.77 | 558.87 K | $101.79 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.
