5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
-52.43%
6 MONTH PERFORMANCE
-41.67%
YEAR-TO-DATE PERFORMANCE
-72.32%
1 YEAR PERFORMANCE
-79.06%
Atossa Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.54 | $2.46 (-3.33%) | $2.55 | $2.43 | 10.09 K | |
| 08/13/2026 | $2.36 | $2.56 (8.47%) | $2.56 | $2.36 | 83.11 K | $22.81 M |
| 08/12/2026 | $2.32 | $2.35 (1.29%) | $2.37 | $2.27 | 31.35 K | $20.94 M |
| 08/11/2026 | $2.39 | $2.36 (-1.26%) | $2.45 | $2.27 | 56.70 K | $21.02 M |
| 08/10/2026 | $2.26 | $2.37 (4.87%) | $2.45 | $2.26 | 69.09 K | $21.11 M |
| 08/07/2026 | $2.37 | $2.36 (-0.42%) | $2.45 | $2.24 | 78.02 K | $21.02 M |
| 08/06/2026 | $2.39 | $2.42 (1.26%) | $2.44 | $2.26 | 30.79 K | $21.56 M |
| 08/05/2026 | $2.37 | $2.39 (0.84%) | $2.39 | $2.27 | 36.80 K | $21.29 M |
| 08/04/2026 | $2.18 | $2.31 (5.96%) | $2.34 | $2.18 | 55.00 K | $20.58 M |
| 08/03/2026 | $2.10 | $2.17 (3.33%) | $2.19 | $2.07 | 24.34 K | $19.33 M |
| 07/31/2026 | $2.19 | $2.07 (-5.48%) | $2.19 | $2.05 | 79.05 K | $17.85 M |
| 07/30/2026 | $2.29 | $2.19 (-4.37%) | $2.30 | $2.18 | 32.53 K | $18.88 M |
| 07/29/2026 | $2.37 | $2.31 (-2.53%) | $2.39 | $2.28 | 40.88 K | $19.92 M |
| 07/28/2026 | $2.36 | $2.42 (2.54%) | $2.49 | $2.33 | 45.92 K | $20.87 M |
| 07/27/2026 | $2.30 | $2.36 (2.61%) | $2.45 | $2.30 | 36.74 K | $20.35 M |
| 07/24/2026 | $2.41 | $2.30 (-4.56%) | $2.46 | $2.25 | 40.79 K | $19.83 M |
| 07/23/2026 | $2.44 | $2.41 (-1.23%) | $2.55 | $2.41 | 37.20 K | $20.78 M |
| 07/22/2026 | $2.43 | $2.43 (0%) | $2.49 | $2.37 | 26.60 K | $20.95 M |
| 07/21/2026 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.39 | 106.08 K | $20.69 M |
| 07/20/2026 | $2.48 | $2.49 (0.4%) | $2.58 | $2.40 | 117.30 K | $21.47 M |
| 07/17/2026 | $2.39 | $2.49 (4.18%) | $2.50 | $2.27 | 47.87 K | $21.47 M |
| 07/16/2026 | $2.42 | $2.39 (-1.24%) | $2.46 | $2.34 | 68.96 K | $20.61 M |
| 07/15/2026 | $2.29 | $2.44 (6.55%) | $2.44 | $2.23 | 97.20 K | $21.04 M |
| 07/14/2026 | $2.35 | $2.26 (-3.83%) | $2.36 | $2.23 | 157.80 K | $19.49 M |
| 07/13/2026 | $2.37 | $2.40 (1.27%) | $2.42 | $2.21 | 177.60 K | $20.69 M |
| 07/10/2026 | $2.37 | $2.37 (0%) | $2.39 | $2.22 | 65.75 K | $20.43 M |
| 07/09/2026 | $2.42 | $2.36 (-2.48%) | $2.42 | $2.27 | 144.17 K | $20.35 M |
| 07/08/2026 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.38 | 128.00 K | $21.12 M |
| 07/07/2026 | $2.37 | $2.49 (5.06%) | $2.60 | $2.19 | 426.40 K | $21.47 M |
| 07/06/2026 | $2.14 | $2.28 (6.54%) | $2.41 | $2.14 | 228.50 K | $19.66 M |
| 07/02/2026 | $2.03 | $2.12 (4.43%) | $2.19 | $2.03 | 116.53 K | $18.28 M |
| 07/01/2026 | $1.95 | $2.04 (4.62%) | $2.06 | $1.92 | 144.22 K | $17.59 M |
| 06/30/2026 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.93 | 73.95 K | $16.64 M |
| 06/29/2026 | $1.90 | $1.98 (4.21%) | $2.04 | $1.89 | 181.71 K | $17.07 M |
| 06/26/2026 | $1.76 | $1.88 (6.82%) | $1.91 | $1.73 | 377.89 K | $16.21 M |
| 06/25/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.70 | 143.64 K | $15.26 M |
| 06/24/2026 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.75 | 304.04 K | $15.09 M |
| 06/23/2026 | $1.82 | $1.90 (4.4%) | $1.96 | $1.78 | 535.00 K | $16.38 M |
| 06/22/2026 | $2.03 | $1.83 (-9.85%) | $2.03 | $1.81 | 469.93 K | $15.78 M |
| 06/18/2026 | $2.01 | $2.01 (0%) | $2.03 | $1.95 | 193.50 K | $17.33 M |
| 06/17/2026 | $2.21 | $1.99 (-9.95%) | $2.21 | $1.95 | 696.60 K | $17.16 M |
| 06/16/2026 | $2.36 | $2.22 (-5.93%) | $2.38 | $2.16 | 310.19 K | $19.14 M |
| 06/15/2026 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.31 | 477.65 K | $20.26 M |
| 06/12/2026 | $2.57 | $2.46 (-4.28%) | $2.70 | $2.45 | 644.75 K | $21.21 M |
| 06/11/2026 | $2.81 | $2.59 (-7.83%) | $2.81 | $2.52 | 1.42 M | $22.33 M |
| 06/10/2026 | $4.39 | $4.40 (0.23%) | $4.59 | $4.36 | 29.98 K | $37.94 M |
| 06/09/2026 | $4.55 | $4.41 (-3.08%) | $4.59 | $4.36 | 53.90 K | $38.02 M |
| 06/08/2026 | $4.56 | $4.55 (-0.22%) | $4.56 | $4.35 | 36.03 K | $39.23 M |
| 06/05/2026 | $4.78 | $4.47 (-6.49%) | $4.80 | $4.40 | 80.97 K | $38.54 M |
| 06/04/2026 | $4.67 | $4.85 (3.85%) | $4.87 | $4.65 | 46.84 K | $41.82 M |
| 06/03/2026 | $4.80 | $4.70 (-2.08%) | $4.80 | $4.68 | 45.10 K | $40.52 M |
| 06/02/2026 | $5.06 | $4.85 (-4.15%) | $5.15 | $4.80 | 77.73 K | $41.82 M |
| 06/01/2026 | $5.14 | $5.11 (-0.58%) | $5.20 | $4.93 | 58.52 K | $44.06 M |
| 05/29/2026 | $5.21 | $5.23 (0.38%) | $5.30 | $5.00 | 42.91 K | $45.09 M |
| 05/28/2026 | $5.19 | $5.19 (0%) | $5.25 | $4.98 | 51.71 K | $44.75 M |
| 05/27/2026 | $4.95 | $5.12 (3.43%) | $5.18 | $4.86 | 40.17 K | $44.15 M |
| 05/26/2026 | $4.95 | $4.95 (0%) | $5.06 | $4.86 | 30.31 K | $42.68 M |
| 05/22/2026 | $4.93 | $4.96 (0.61%) | $5.10 | $4.84 | 28.20 K | $42.77 M |
| 05/21/2026 | $4.79 | $4.97 (3.76%) | $5.06 | $4.66 | 55.01 K | $42.85 M |
| 05/20/2026 | $4.71 | $4.84 (2.76%) | $4.96 | $4.66 | 38.80 K | $41.73 M |
| 05/19/2026 | $4.80 | $4.75 (-1.04%) | $4.92 | $4.66 | 50.60 K | $40.96 M |
| 05/18/2026 | $4.85 | $4.78 (-1.44%) | $4.95 | $4.70 | 43.05 K | $41.21 M |
| 05/15/2026 | $5.11 | $4.85 (-5.09%) | $5.11 | $4.85 | 46.20 K | $41.82 M |
| 05/14/2026 | $5.16 | $5.15 (-0.19%) | $5.16 | $4.95 | 29.92 K | $44.40 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.
