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
22nd Jul 2025 (Tue) 0.853 0.8648 0.8401 0.8593 18,942
21st Jul 2025 (Mon) 0.8524 0.8766 0.8484 0.8487 31,470
18th Jul 2025 (Fri) 0.8862 0.8862 0.8389 0.8419 49,519
17th Jul 2025 (Thu) 0.9099 0.9201 0.8704 0.8695 79,673
16th Jul 2025 (Wed) 0.9101 0.9183 0.8631 0.8916 30,124
15th Jul 2025 (Tue) 0.95 0.95 0.9098 0.9148 24,215
14th Jul 2025 (Mon) 0.94 0.9698 0.9104 0.9366 26,153
11th Jul 2025 (Fri) 0.8801 0.962 0.8801 0.9385 68,427
10th Jul 2025 (Thu) 0.8991 0.9199 0.88 0.8879 28,776
9th Jul 2025 (Wed) 0.858 0.90 0.8557 0.90 82,359
8th Jul 2025 (Tue) 0.8554 0.8554 0.8303 0.8472 9,460
7th Jul 2025 (Mon) 0.86 0.869 0.826 0.8458 56,393
4th Jul 2025 (Fri) 0.8351 0.8798 0.8251 0.8491 38,736
3rd Jul 2025 (Thu) 0.8351 0.8798 0.8251 0.8491 38,736
2nd Jul 2025 (Wed) 0.8369 0.85 0.8146 0.8371 50,335
1st Jul 2025 (Tue) 0.8432 0.8459 0.8224 0.8242 28,780
30th Jun 2025 (Mon) 0.907 0.91 0.85 0.83 49,054
27th Jun 2025 (Fri) 0.90 0.9073 0.87 0.8795 70,894
26th Jun 2025 (Thu) 0.88 0.9161 0.8701 0.8774 38,639
25th Jun 2025 (Wed) 0.8147 0.8703 0.8146 0.8618 75,071
24th Jun 2025 (Tue) 0.8027 0.834 0.8012 0.826 25,305
23rd Jun 2025 (Mon) 0.779 0.80 0.7718 0.7997 27,344
20th Jun 2025 (Fri) 0.81 0.8113 0.79 0.79 28,547
19th Jun 2025 (Thu) 0.8184 0.83 0.80 0.8032 44,643
18th Jun 2025 (Wed) 0.8184 0.83 0.80 0.8032 44,643
17th Jun 2025 (Tue) 0.8212 0.8509 0.8121 0.8105 39,237
16th Jun 2025 (Mon) 0.8213 0.8544 0.8107 0.8511 46,914
13th Jun 2025 (Fri) 0.84 0.8418 0.8123 0.8305 35,370
12th Jun 2025 (Thu) 0.869 0.875 0.8551 0.8628 65,612
11th Jun 2025 (Wed) 0.895 0.933 0.875 0.878 55,738
10th Jun 2025 (Tue) 0.9024 0.92 0.8426 0.8855 107,992
9th Jun 2025 (Mon) 0.92 0.9288 0.8999 0.9141 25,805
6th Jun 2025 (Fri) 0.8649 0.91 0.8512 0.9001 30,831
5th Jun 2025 (Thu) 0.89 0.89 0.835 0.8598 37,250
4th Jun 2025 (Wed) 0.8561 0.87 0.84 0.8571 20,522
3rd Jun 2025 (Tue) 0.849 0.8848 0.8434 0.8522 29,510
2nd Jun 2025 (Mon) 0.7949 0.90 0.7801 0.8668 99,739
30th May 2025 (Fri) 0.76 0.7961 0.735 0.7771 42,134
29th May 2025 (Thu) 0.8225 0.8318 0.753 0.7605 73,230
28th May 2025 (Wed) 0.8301 0.8333 0.81 0.8247 20,801
27th May 2025 (Tue) 0.845 0.8509 0.822 0.8292 29,689
26th May 2025 (Mon) 0.8317 0.8317 0.8317 0.8317 0
24th May 2025 (Sat) 0.8535 0.8588 0.8304 0.8317 45,828
23rd May 2025 (Fri) 0.8535 0.8588 0.8304 0.8332 45,828
FTSE 100 Latest
Value9,023.81
Change10.82