Free Trial

Atossa Therapeutics (ATOS) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free ATOS Stock Alerts
$1.57
0.00 (0.00%)
(As of 11:16 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Atossa Therapeutics Stock Price Performance

5 Day
Performance
-2.48%
1 Month
Performance
+14.60%
3 Month
Performance
+53.92%
6 Month
Performance
+112.16%
Year-To-Date
Performance
+78.41%
1 Year
Performance
+115.96%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

ATOS Stock Chart for Monday, May, 20, 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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Urgent Nvidia Warning
Altimetry
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star