Free Trial

Atossa Therapeutics (ATOS) Stock Chart & Stock Price History

→ Do NOT read if you believe in “woke” politics (From Stansberry Research) (Ad)
Free ATOS Stock Alerts
$1.72
+0.06 (+3.61%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atossa Therapeutics Stock Price Performance

5 Day
Performance
+13.16%
1 Month
Performance
-8.02%
3 Month
Performance
+81.57%
6 Month
Performance
+132.43%
Year-To-Date
Performance
+95.45%
1 Year
Performance
+150.73%
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 InvestorPlace
Watch this FREE trading tutorial while it’s still available
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

ATOS Stock Chart for Tuesday, May, 7, 2024

ATOS Chart by TradingView

Atossa Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
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
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

Related Companies:
This page (NASDAQ:ATOS) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics