Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Atossa Therapeu (ATOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 5.28 5.49 5.22 5.34 11,707
5th Feb 2026 (Thu) 5.24 5.42 5.17 5.33 5,288
4th Feb 2026 (Wed) 5.425 5.425 4.92 5.29 15,735
3rd Feb 2026 (Tue) 5.64 5.74 4.95 5.53 27,931
2nd Feb 2026 (Mon) 6.93 7.50 5.495 5.59 52,072
30th Jan 2026 (Fri) 0.5956 0.5956 0.5334 0.565 125,549
29th Jan 2026 (Thu) 0.617 0.617 0.57 0.60 83,217
28th Jan 2026 (Wed) 0.6796 0.69 0.6111 0.6848 97,655
27th Jan 2026 (Tue) 0.6998 0.728 0.6613 0.6848 136,236
26th Jan 2026 (Mon) 0.6275 0.7052 0.61 0.6853 212,613
23rd Jan 2026 (Fri) 0.6501 0.6502 0.6301 0.6421 25,835
22nd Jan 2026 (Thu) 0.6009 0.655 0.592 0.6546 94,531
21st Jan 2026 (Wed) 0.60 0.62 0.5899 0.6033 84,344
20th Jan 2026 (Tue) 0.6544 0.6587 0.5852 0.603 288,822
19th Jan 2026 (Mon) 0.6254 0.6358 0.5919 0.615 821,200
16th Jan 2026 (Fri) 0.6254 0.6358 0.5919 0.615 821,200
15th Jan 2026 (Thu) 0.608 0.608 0.571 0.5801 143,171
14th Jan 2026 (Wed) 0.63 0.63 0.601 0.602 95,412
13th Jan 2026 (Tue) 0.6538 0.6556 0.638 0.6539 21,513
12th Jan 2026 (Mon) 0.635 0.6538 0.618 0.6539 57,095
9th Jan 2026 (Fri) 0.66 0.6603 0.6321 0.6451 115,855
8th Jan 2026 (Thu) 0.6642 0.6703 0.6396 0.653 51,284
7th Jan 2026 (Wed) 0.6688 0.6967 0.6592 0.6651 79,486
6th Jan 2026 (Tue) 0.6113 0.68 0.61 0.6604 407,405
5th Jan 2026 (Mon) 0.6493 0.6498 0.6001 0.6172 97,703
2nd Jan 2026 (Fri) 0.603 0.633 0.60 0.6306 60,074
1st Jan 2026 (Thu) 0.60 0.61 0.551 0.59 196,689
31st Dec 2025 (Wed) 0.60 0.61 0.551 0.59 196,689
30th Dec 2025 (Tue) 0.6541 0.6541 0.6155 0.6215 91,698
29th Dec 2025 (Mon) 0.6541 0.6851 0.65 0.6586 45,599
26th Dec 2025 (Fri) 0.6778 0.6778 0.648 0.6589 52,334
25th Dec 2025 (Thu) 0.6901 0.6905 0.6662 0.6863 42,838
24th Dec 2025 (Wed) 0.6901 0.6905 0.6662 0.6863 42,838
23rd Dec 2025 (Tue) 0.705 0.7112 0.67 0.6841 126,099
22nd Dec 2025 (Mon) 0.7295 0.7407 0.7143 0.7172 30,652
19th Dec 2025 (Fri) 0.7102 0.74 0.7035 0.7311 48,058
18th Dec 2025 (Thu) 0.7091 0.7238 0.70 0.7042 33,824
17th Dec 2025 (Wed) 0.74 0.7496 0.7142 0.7141 20,089
16th Dec 2025 (Tue) 0.715 0.738 0.7102 0.7247 38,353
15th Dec 2025 (Mon) 0.74 0.77 0.7008 0.7147 181,072
12th Dec 2025 (Fri) 0.89 0.91 0.8206 0.825 94,035
11th Dec 2025 (Thu) 0.9533 0.99 0.8973 0.9048 522,023
10th Dec 2025 (Wed) 0.8199 0.869 0.8117 0.85 82,243
9th Dec 2025 (Tue) 0.8078 0.8144 0.7816 0.8087 45,895
8th Dec 2025 (Mon) 0.796 0.8013 0.77 0.7816 13,983
FTSE 100 Latest
Value10,369.75
Change60.53