Free Trial

Atossa Therapeutics (ATOS) Stock Chart & Stock Price History

→ Charles Payne Demystifies Options (From Unstoppable Prosperity) (Ad)
Free ATOS Stock Alerts
$1.66
+0.14 (+9.21%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atossa Therapeutics Stock Price Performance

5 Day
Performance
+9.93%
1 Month
Performance
-11.23%
3 Month
Performance
+98.80%
6 Month
Performance
+137.14%
Year-To-Date
Performance
+88.64%
1 Year
Performance
+141.98%
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 Altimetry
Stock-Picking AI Predicts #1 Stock of 2024
Since the start of the year, the top 10 investment funds in the world – including Vanguard, Blackrock, Fidelity and JP Morgan – have made nearly $1 trillion in profits on these 7 stocks.
Click here to learn what's coming (and how to prepare).

ATOS Stock Chart for Sunday, May, 5, 2024

ATOS Chart by TradingView

Atossa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/16/2024$1.01$1.01$1.02$0.97317,633 shs$126.55 million
02/15/2024$1.03$1.01
-1.94%		$1.05$0.99506,823 shs$126.55 million
02/14/2024$0.97$1.03
+6.19%		$1.03$0.98575,298 shs$129.06 million
02/13/2024$0.99$0.97
-2.02%		$1.02$0.95546,203 shs$121.54 million
02/12/2024$0.94$0.99
+5.80%		$1.05$0.95874,278 shs$124.05 million
02/09/2024$0.94$0.94
-0.46%		$0.94$0.90228,217 shs$117.24 million
02/08/2024$0.95$0.94
-0.77%		$0.98$0.93406,110 shs$117.78 million
02/07/2024$0.90$0.95
+5.84%		$0.95$0.90758,088 shs$118.70 million
02/06/2024$0.84$0.90
+7.19%		$0.90$0.84249,018 shs$112.15 million
02/05/2024$0.85$0.84
-2.11%		$0.85$0.83228,215 shs$104.63 million

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

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Warren Buffet Stockpiling Gold?
Reagan Gold Group