Free Trial

Atossa Therapeutics (ATOS) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free ATOS Stock Alerts
$1.25
-0.02 (-1.57%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Atossa Therapeutics Stock Price Performance

5 Day
Performance
-5.30%
1 Month
Performance
-25.60%
3 Month
Performance
+14.68%
6 Month
Performance
+65.96%
Year-To-Date
Performance
+42.05%
1 Year
Performance
+28.22%
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 Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

ATOS Stock Chart for Saturday, June, 8, 2024

ATOS Chart by TradingView

Atossa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.27$1.25
-1.57%		$1.32$1.22921,291 shs$157.20 million
06/06/2024$1.31$1.27
-3.05%		$1.34$1.26795,099 shs$159.71 million
06/05/2024$1.33$1.31
-1.50%		$1.34$1.30716,702 shs$164.75 million
06/04/2024$1.32$1.33
+0.76%		$1.35$1.30607,751 shs$167.26 million
06/03/2024$1.30$1.32
+1.54%		$1.37$1.27748,650 shs$166.00 million
05/31/2024$1.30$1.30$1.35$1.29955,517 shs$163.49 million
05/30/2024$1.32$1.30
-1.52%		$1.34$1.29726,167 shs$163.49 million
05/29/2024$1.42$1.32
-7.04%		$1.42$1.291.45 million shs$166.00 million
05/28/2024$1.46$1.42
-2.74%		$1.55$1.401.21 million shs$178.58 million
05/27/2024$1.46$1.46$1.52$1.43855,500 shs$183.61 million
05/24/2024$1.46$1.46$1.52$1.43841,279 shs$183.61 million
05/23/2024$1.53$1.46
-4.58%		$1.55$1.431.16 million shs$183.61 million
05/22/2024$1.63$1.53
-6.13%		$1.64$1.511.22 million shs$192.41 million
05/21/2024$1.60$1.63
+1.87%		$1.71$1.59972,663 shs$204.99 million
05/20/2024$1.57$1.60
+1.91%		$1.62$1.54845,532 shs$201.22 million
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
Secret energy grid to power millions of homes (Ad)

This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.

Click here to get all the details.
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
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

Related Companies:
This page (NASDAQ:ATOS) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored