5 DAY PERFORMANCE
+9.33%
1 MONTH PERFORMANCE
-11.79%
Attovia Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $15.30 | $15.04 (-1.69%) | $15.99 | $13.77 | 25.16 K | $687.88 M |
| 10/29/2026 | $15.77 | $15.27 (-3.17%) | $16.83 | $15.00 | 413.81 K | $697.09 M |
| 10/28/2026 | $15.08 | $15.80 (4.77%) | $15.96 | $14.53 | 174.51 K | $721.29 M |
| 10/27/2026 | $13.82 | $15.00 (8.54%) | $15.05 | $13.63 | 454.30 K | $684.77 M |
| 10/26/2026 | $14.02 | $13.88 (-1%) | $14.48 | $13.62 | 224.64 K | $633.64 M |
| 10/23/2026 | $14.36 | $13.83 (-3.69%) | $14.75 | $13.53 | 330.73 K | $631.36 M |
| 10/22/2026 | $13.99 | $14.50 (3.65%) | $14.67 | $13.69 | 189.15 K | $661.94 M |
| 10/21/2026 | $14.02 | $14.18 (1.14%) | $15.07 | $13.97 | 279.99 K | $647.33 M |
| 10/20/2026 | $13.87 | $14.04 (1.23%) | $15.26 | $13.64 | 448.44 K | $640.94 M |
| 10/19/2026 | $13.96 | $13.89 (-0.5%) | $14.58 | $13.59 | 297.54 K | $634.10 M |
| 10/16/2026 | $14.73 | $13.73 (-6.79%) | $15.54 | $12.94 | 977.91 K | $626.79 M |
| 10/15/2026 | $14.74 | $14.78 (0.27%) | $15.50 | $14.61 | 641.40 K | $674.73 M |
| 10/14/2026 | $14.51 | $14.96 (3.1%) | $15.31 | $14.35 | 359.61 K | $682.94 M |
| 10/13/2026 | $14.50 | $14.72 (1.52%) | $15.16 | $14.23 | 399.50 K | $671.99 M |
| 10/12/2026 | $16.21 | $14.59 (-9.99%) | $16.30 | $14.44 | 262.32 K | $666.05 M |
| 10/09/2026 | $16.44 | $16.21 (-1.4%) | $16.94 | $15.98 | 194.20 K | $740.01 M |
| 10/08/2026 | $16.27 | $16.31 (0.25%) | $16.39 | $15.48 | 418.10 K | $744.57 M |
| 10/07/2026 | $17.40 | $16.42 (-5.63%) | $17.54 | $16.33 | 515.71 K | $749.59 M |
| 10/06/2026 | $18.00 | $17.50 (-2.78%) | $18.38 | $17.27 | 521.70 K | $798.90 M |
| 10/05/2026 | $17.22 | $18.00 (4.53%) | $18.25 | $17.10 | 456.00 K | $821.72 M |
| 10/02/2026 | $17.73 | $17.17 (-3.16%) | $18.50 | $17.00 | 348.70 K | $783.83 M |
| 10/01/2026 | $17.26 | $17.79 (3.07%) | $18.28 | $17.15 | 530.82 K | $812.14 M |
| 09/30/2026 | $18.19 | $17.14 (-5.77%) | $18.34 | $16.79 | 769.60 K | $782.46 M |
| 09/29/2026 | $17.46 | $18.16 (4.01%) | $18.55 | $17.38 | 887.30 K | $829.03 M |
| 09/28/2026 | $17.56 | $17.65 (0.51%) | $18.05 | $16.62 | 403.11 K | $805.74 M |
| 09/25/2026 | $18.10 | $17.78 (-1.77%) | $19.35 | $17.61 | 404.43 K | $811.68 M |
| 09/24/2026 | $18.48 | $18.17 (-1.68%) | $18.84 | $17.83 | 394.20 K | $829.48 M |
| 09/23/2026 | $20.71 | $18.52 (-10.57%) | $21.35 | $18.25 | 689.04 K | $845.46 M |
| 09/22/2026 | $21.31 | $20.83 (-2.25%) | $21.73 | $19.86 | 317.70 K | $950.92 M |
| 09/21/2026 | $22.31 | $21.30 (-4.53%) | $22.46 | $20.21 | 460.93 K | $972.37 M |
| 09/18/2026 | $22.51 | $22.14 (-1.64%) | $25.00 | $22.01 | 1.36 M | $1.01 B |
| 09/17/2026 | $22.24 | $22.73 (2.2%) | $24.39 | $22.24 | 292.61 K | $1.04 B |
| 09/16/2026 | $24.12 | $22.25 (-7.75%) | $24.58 | $21.24 | 293.40 K | $1.02 B |
| 09/15/2026 | $24.40 | $23.70 (-2.87%) | $25.46 | $23.47 | 198.40 K | $1.08 B |
| 09/14/2026 | $22.28 | $24.52 (10.05%) | $25.30 | $22.28 | 286.10 K | $1.12 B |
| 09/11/2026 | $22.43 | $22.79 (1.6%) | $24.22 | $22.00 | 175.80 K | $1.04 B |
| 09/10/2026 | $22.51 | $22.53 (0.09%) | $24.11 | $22.13 | 190.02 K | $1.03 B |
| 09/09/2026 | $23.70 | $22.86 (-3.54%) | $26.33 | $22.33 | 194.70 K | $1.04 B |
| 09/08/2026 | $26.02 | $23.66 (-9.07%) | $28.00 | $23.61 | 268.14 K | $1.08 B |
| 09/04/2026 | $24.44 | $25.55 (4.54%) | $27.66 | $24.44 | 311.05 K | $1.17 B |
| 09/03/2026 | $23.46 | $24.20 (3.15%) | $26.07 | $23.46 | 192.78 K | $1.10 B |
| 09/02/2026 | $22.40 | $23.13 (3.26%) | $23.49 | $21.70 | 81.46 K | $1.06 B |
| 09/01/2026 | $21.61 | $22.22 (2.82%) | $22.66 | $20.20 | 198.00 K | $1.01 B |
| 08/31/2026 | $20.74 | $21.40 (3.18%) | $21.81 | $19.87 | 181.38 K | $976.94 M |
| 08/28/2026 | $21.37 | $20.70 (-3.14%) | $21.60 | $20.02 | 127.61 K | $797.55 M |
| 08/27/2026 | $19.66 | $21.46 (9.16%) | $21.50 | $19.10 | 137.31 K | $826.83 M |
| 08/26/2026 | $19.43 | $19.55 (0.62%) | $20.35 | $18.85 | 143.30 K | $753.24 M |
| 08/25/2026 | $20.83 | $19.31 (-7.3%) | $21.96 | $19.11 | 189.30 K | $744.00 M |
| 08/24/2026 | $20.80 | $20.62 (-0.87%) | $20.96 | $19.74 | 81.04 K | $794.47 M |
| 08/21/2026 | $20.21 | $20.80 (2.92%) | $21.01 | $19.70 | 362.20 K | $801.40 M |
| 08/20/2026 | $21.86 | $20.21 (-7.55%) | $22.81 | $20.20 | 443.80 K | $778.67 M |
| 08/19/2026 | $23.35 | $22.14 (-5.18%) | $24.32 | $21.02 | 364.35 K | $853.03 M |
| 08/18/2026 | $23.26 | $23.24 (-0.09%) | $23.75 | $20.96 | 181.60 K | $895.41 M |
| 08/17/2026 | $19.85 | $22.71 (14.41%) | $22.71 | $19.85 | 149.94 K | $874.99 M |
| 08/14/2026 | $19.12 | $19.86 (3.87%) | $19.94 | $18.20 | 98.20 K | $765.19 M |
| 08/13/2026 | $18.06 | $19.18 (6.2%) | $19.36 | $17.97 | 406.53 K | $738.99 M |
| 08/12/2026 | $18.68 | $18.06 (-3.32%) | $19.30 | $16.15 | 603.90 K | $695.83 M |
| 08/11/2026 | $19.84 | $18.65 (-6%) | $20.50 | $18.65 | 475.62 K | $718.57 M |
| 08/10/2026 | $20.17 | $19.84 (-1.64%) | $20.17 | $18.50 | 376.60 K | $764.42 M |
| 08/07/2026 | $20.11 | $20.17 (0.3%) | $20.94 | $18.64 | 237.91 K | $777.13 M |
| 08/06/2026 | $22.05 | $20.38 (-7.57%) | $22.05 | $19.63 | 413.25 K | $785.22 M |
| 08/05/2026 | $21.00 | $21.90 (4.29%) | $22.79 | $20.21 | 4.91 M | $843.79 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.
