ATOS - ATOSSA THERAPEUTICS, INC.
0.8167
0.007 0.845%
Share volume: 504,902
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.81
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.81 | $0.81 | $0.84 | $0.84 | $0.81 | $0.81 | $0.82 | $0.82 | 504,902 | $504,902.00 |
| 05-08-2025 | $0.82 | $0.82 | $0.84 | $0.84 | $0.78 | $0.78 | $0.81 | $0.81 | 386,451 | $386,451.00 |
| 05-07-2025 | $0.85 | $0.85 | $0.87 | $0.87 | $0.80 | $0.80 | $0.81 | $0.81 | 498,278 | $498,278.00 |
| 05-06-2025 | $0.87 | $0.87 | $0.92 | $0.92 | $0.80 | $0.80 | $0.83 | $0.83 | 720,110 | $720,110.00 |
| 05-05-2025 | $0.87 | $0.87 | $0.90 | $0.90 | $0.85 | $0.85 | $0.88 | $0.88 | 406,735 | $406,735.00 |
| 05-02-2025 | $0.84 | $0.84 | $0.90 | $0.90 | $0.84 | $0.84 | $0.86 | $0.86 | 528,145 | $528,145.00 |
| 05-01-2025 | $0.92 | $0.92 | $0.93 | $0.93 | $0.84 | $0.84 | $0.84 | $0.84 | 915,027 | $915,027.00 |
| 04-30-2025 | $0.79 | $0.79 | $0.90 | $0.90 | $0.79 | $0.79 | $0.90 | $0.90 | 1,091,144 | $1,091,144.00 |
| 04-29-2025 | $0.75 | $0.75 | $0.81 | $0.81 | $0.72 | $0.72 | $0.80 | $0.80 | 729,670 | $729,670.00 |
| 04-28-2025 | $0.75 | $0.75 | $0.76 | $0.76 | $0.72 | $0.72 | $0.74 | $0.74 | 439,986 | $439,986.00 |
