Free Trial

Atossa Therapeutics (ATOS) Stock Chart & Stock Price History

→ I’m afraid WWIII is a very real possibility (From Porter & Company) (Ad)
Free ATOS Stock Alerts
$1.57
-0.04 (-2.48%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atossa Therapeutics Stock Price Performance

5 Day
Performance
+7.53%
1 Month
Performance
+10.56%
3 Month
Performance
+55.45%
6 Month
Performance
+130.88%
Year-To-Date
Performance
+78.41%
1 Year
Performance
+120.23%
Receive ATOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Atossa Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
I’m afraid WWIII is a very real possibility
As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.
Take a look.

ATOS Stock Chart for Saturday, May, 18, 2024

ATOS Chart by TradingView

Atossa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.61$1.57
-2.48%		$1.60$1.55808,958 shs$197.44 million
05/16/2024$1.61$1.61$1.66$1.551.04 million shs$201.73 million
05/15/2024$1.54$1.61
+4.55%		$1.69$1.571.21 million shs$201.73 million
05/14/2024$1.46$1.54
+5.48%		$1.59$1.411.43 million shs$192.96 million
05/13/2024$1.49$1.46
-2.01%		$1.52$1.421.45 million shs$182.94 million
05/10/2024$1.69$1.49
-11.83%		$1.72$1.482.91 million shs$186.70 million
05/09/2024$1.68$1.69
+0.60%		$1.74$1.611.18 million shs$211.76 million
05/08/2024$1.70$1.68
-1.18%		$1.81$1.671.65 million shs$210.51 million
05/07/2024$1.72$1.70
-1.16%		$1.78$1.67908,927 shs$213.01 million
05/06/2024$1.66$1.72
+3.61%		$1.78$1.671.55 million shs$215.52 million
05/03/2024$1.52$1.66
+9.21%		$1.70$1.531.36 million shs$208.01 million
05/02/2024$1.53$1.52
-0.65%		$1.57$1.491.19 million shs$190.46 million
05/01/2024$1.51$1.53
+1.32%		$1.54$1.47966,152 shs$191.71 million
04/30/2024$1.53$1.51
-1.31%		$1.59$1.471.35 million shs$189.20 million
04/29/2024$1.53$1.53$1.58$1.521.03 million shs$191.71 million
04/26/2024$1.52$1.53
+0.66%		$1.60$1.51898,654 shs$191.71 million
04/25/2024$1.50$1.52
+1.33%		$1.57$1.45854,366 shs$190.46 million
04/24/2024$1.49$1.50
+0.67%		$1.60$1.482.33 million shs$187.95 million
04/23/2024$1.42$1.49
+4.93%		$1.51$1.411.16 million shs$186.70 million
04/22/2024$1.37$1.42
+3.65%		$1.47$1.321.02 million shs$177.93 million
04/19/2024$1.42$1.37
-3.52%		$1.43$1.331.21 million shs$171.67 million
04/18/2024$1.35$1.42
+5.19%		$1.48$1.242.32 million shs$177.93 million
04/17/2024$1.54$1.35
-12.34%		$1.62$1.354.06 million shs$169.16 million
04/16/2024$1.71$1.54
-9.94%		$1.69$1.531.71 million shs$192.96 million
04/15/2024$1.66$1.71
+3.01%		$1.73$1.631.61 million shs$214.26 million
04/12/2024$1.77$1.66
-6.21%		$1.83$1.602.00 million shs$208.00 million
04/11/2024$1.75$1.77
+1.14%		$1.84$1.74979,272 shs$221.78 million
04/10/2024$1.84$1.75
-4.89%		$1.82$1.721.64 million shs$219.28 million
04/09/2024$1.75$1.84
+5.14%		$1.97$1.703.86 million shs$230.55 million
04/08/2024$1.87$1.75
-6.42%		$1.91$1.634.05 million shs$219.28 million
04/05/2024$2.10$1.87
-10.95%		$2.30$1.6010.57 million shs$234.32 million
04/04/2024$2.03$2.10
+3.70%		$2.27$2.034.02 million shs$263.13 million
04/03/2024$1.84$2.03
+10.05%		$2.07$1.812.38 million shs$253.73 million
04/02/2024$2.00$1.84
-8.00%		$2.04$1.823.55 million shs$230.55 million
04/01/2024$1.80$2.00
+11.11%		$2.11$1.783.42 million shs$250.60 million
03/29/2024$1.80$1.80$1.91$1.761.89 million shs$225.54 million
03/28/2024$1.83$1.80
-1.64%		$1.91$1.761.89 million shs$225.54 million
03/27/2024$1.80$1.83
+1.67%		$1.87$1.702.55 million shs$229.30 million
03/26/2024$1.89$1.80
-4.76%		$1.94$1.723.75 million shs$225.54 million
03/25/2024$1.67$1.89
+13.17%		$1.89$1.613.18 million shs$236.82 million
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
03/22/2024$1.68$1.67
-0.60%		$1.70$1.571.86 million shs$209.25 million
03/21/2024$1.63$1.68
+3.07%		$1.70$1.572.54 million shs$210.50 million
03/20/2024$1.55$1.63
+5.16%		$1.73$1.536.81 million shs$204.25 million
03/19/2024$1.29$1.55
+20.16%		$1.57$1.294.58 million shs$194.22 million
03/18/2024$1.29$1.29$1.34$1.24817,518 shs$161.64 million
03/15/2024$1.20$1.29
+7.50%		$1.30$1.151.20 million shs$161.64 million
03/14/2024$1.26$1.20
-4.76%		$1.27$1.10774,466 shs$150.36 million
03/13/2024$1.31$1.26
-3.82%		$1.32$1.121.51 million shs$157.88 million
03/12/2024$1.20$1.31
+9.17%		$1.33$1.212.32 million shs$164.14 million
03/11/2024$1.09$1.20
+10.09%		$1.25$1.101.49 million shs$150.36 million
03/08/2024$1.10$1.09
-0.91%		$1.17$1.081.14 million shs$136.58 million
03/07/2024$1.15$1.10
-4.35%		$1.25$1.081.66 million shs$137.83 million
03/06/2024$1.02$1.15
+12.75%		$1.20$1.022.91 million shs$144.10 million
03/05/2024$1.02$1.02$1.03$0.99301,201 shs$127.81 million
03/04/2024$1.00$1.02
+2.00%		$1.04$0.99511,907 shs$127.81 million
03/01/2024$0.98$1.00
+2.35%		$1.02$0.98332,890 shs$125.30 million
02/29/2024$1.00$0.98
-2.30%		$1.02$0.97410,236 shs$122.42 million
02/28/2024$1.03$1.00
-2.91%		$1.04$1.00480,190 shs$125.30 million
02/27/2024$0.98$1.03
+5.09%		$1.03$0.96503,802 shs$129.06 million
02/26/2024$0.98$0.98
+0.01%		$1.00$0.96304,056 shs$122.81 million
02/23/2024$1.02$0.98
-3.92%		$1.02$0.97459,857 shs$122.79 million
02/22/2024$1.01$1.02
+0.99%		$1.05$1.00522,375 shs$127.81 million
02/21/2024$1.02$1.01
-0.98%		$1.02$0.95369,357 shs$126.56 million
02/20/2024$1.01$1.02
+0.99%		$1.03$0.99490,219 shs$127.81 million
02/19/2024$1.01$1.01$1.02$0.97319,000 shs$126.55 million

Related Companies:
This page (NASDAQ:ATOS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings