Atossa Therapeutics, Inc.ATOSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.23 | $7.56 | $5.40 | $5.59 | 665,585 |
| 1/30/2026 | $8.94 | $8.99 | $7.98 | $8.48 | 189,392 |
| 1/29/2026 | $9.26 | $9.26 | $8.55 | $9.00 | 118,360 |
| 1/28/2026 | $10.10 | $10.37 | $9.15 | $9.25 | 141,436 |
| 1/27/2026 | $10.50 | $10.95 | $9.92 | $10.27 | 124,893 |
| 1/26/2026 | $9.50 | $10.65 | $9.04 | $10.28 | 211,375 |
| 1/23/2026 | $9.90 | $9.90 | $9.45 | $9.63 | 50,142 |
| 1/22/2026 | $9.30 | $9.83 | $8.88 | $9.82 | 77,700 |
| 1/21/2026 | $9.00 | $9.30 | $8.78 | $9.05 | 60,967 |
| 1/20/2026 | $9.91 | $9.92 | $8.70 | $9.05 | 262,990 |
| 1/16/2026 | $9.16 | $9.54 | $8.85 | $9.23 | 776,060 |
| 1/15/2026 | $9.15 | $9.15 | $8.56 | $8.70 | 107,021 |
| 1/14/2026 | $9.42 | $9.52 | $9.00 | $9.03 | 109,600 |
| 1/13/2026 | $9.90 | $10.01 | $9.52 | $9.54 | 35,907 |
| 1/12/2026 | $9.64 | $9.86 | $9.24 | $9.81 | 48,446 |
| 1/9/2026 | $9.90 | $10.04 | $9.45 | $9.68 | 59,553 |
| 1/8/2026 | $10.05 | $10.15 | $9.53 | $9.80 | 60,260 |
| 1/7/2026 | $10.05 | $10.50 | $9.85 | $9.98 | 44,540 |
| 1/6/2026 | $9.15 | $10.23 | $9.12 | $9.91 | 157,129 |
| 1/5/2026 | $9.75 | $9.75 | $9.00 | $9.26 | 78,021 |
| 1/2/2026 | $8.89 | $9.51 | $8.89 | $9.46 | 103,153 |
| 12/31/2025 | $9.00 | $9.15 | $8.27 | $8.85 | 247,869 |
| 12/30/2025 | $9.77 | $9.82 | $9.23 | $9.32 | 110,973 |
| 12/29/2025 | $9.66 | $10.35 | $9.66 | $9.88 | 70,720 |
| 12/26/2025 | $10.20 | $10.35 | $9.72 | $9.88 | 65,168 |
| 12/24/2025 | $10.20 | $10.45 | $9.98 | $10.29 | 45,707 |
| 12/23/2025 | $10.55 | $10.69 | $9.99 | $10.26 | 152,540 |
| 12/22/2025 | $10.98 | $11.19 | $10.67 | $10.76 | 42,896 |
| 12/19/2025 | $10.65 | $11.10 | $10.52 | $10.97 | 63,054 |
| 12/18/2025 | $10.63 | $11.10 | $10.50 | $10.56 | 41,933 |
| 12/17/2025 | $11.10 | $11.24 | $10.68 | $10.71 | 32,134 |
| 12/16/2025 | $10.50 | $11.07 | $10.50 | $10.87 | 39,640 |
| 12/15/2025 | $11.10 | $11.58 | $10.50 | $10.72 | 193,387 |
| 12/12/2025 | $13.23 | $13.71 | $12.30 | $12.38 | 97,136 |
| 12/11/2025 | $14.40 | $14.85 | $13.42 | $13.57 | 388,289 |
| 12/10/2025 | $12.30 | $13.05 | $12.05 | $12.75 | 68,382 |
| 12/9/2025 | $11.72 | $12.30 | $11.72 | $12.13 | 38,708 |
| 12/8/2025 | $12.30 | $12.30 | $11.55 | $11.72 | 30,700 |
| 12/5/2025 | $11.70 | $12.13 | $11.51 | $11.99 | 56,285 |
| 12/4/2025 | $11.14 | $11.61 | $11.01 | $11.39 | 47,213 |
| 12/3/2025 | $10.64 | $11.15 | $10.43 | $11.08 | 41,476 |
| 12/2/2025 | $10.94 | $11.18 | $10.27 | $10.50 | 80,975 |
| 12/1/2025 | $11.87 | $12.00 | $11.10 | $11.13 | 49,787 |
| 11/28/2025 | $11.87 | $11.87 | $11.57 | $11.66 | 15,896 |
| 11/26/2025 | $11.63 | $12.11 | $11.58 | $11.70 | 41,907 |
| 11/25/2025 | $11.36 | $11.67 | $11.27 | $11.57 | 15,807 |
| 11/24/2025 | $12.00 | $12.30 | $11.23 | $11.27 | 52,853 |
| 11/21/2025 | $11.30 | $11.75 | $11.16 | $11.70 | 39,689 |
| 11/20/2025 | $11.46 | $11.94 | $11.28 | $11.28 | 33,133 |
| 11/19/2025 | $11.85 | $12.00 | $11.37 | $11.45 | 30,228 |
| 11/18/2025 | $11.62 | $12.30 | $11.58 | $11.85 | 28,525 |
| 11/17/2025 | $12.15 | $12.75 | $11.55 | $11.78 | 50,780 |
| 11/14/2025 | $11.85 | $12.37 | $11.69 | $12.00 | 32,200 |
| 11/13/2025 | $11.96 | $12.38 | $11.55 | $12.04 | 52,127 |
| 11/12/2025 | $12.42 | $12.69 | $11.87 | $12.20 | 41,542 |
| 11/11/2025 | $12.60 | $12.75 | $12.15 | $12.42 | 15,748 |
| 11/10/2025 | $12.45 | $13.18 | $12.45 | $12.57 | 31,883 |
| 11/7/2025 | $12.00 | $12.45 | $11.70 | $12.31 | 58,760 |
| 11/6/2025 | $12.45 | $12.65 | $12.17 | $12.22 | 21,801 |
| 11/5/2025 | $12.60 | $12.72 | $12.38 | $12.41 | 24,341 |