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
16th Dec 2025 (Tue) 0.715 0.738 0.7102 0.7147 37,753
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
5th Dec 2025 (Fri) 0.7761 0.8049 0.7671 0.7993 36,838
4th Dec 2025 (Thu) 0.74 0.7701 0.734 0.7595 25,377
3rd Dec 2025 (Wed) 0.7099 0.7416 0.695 0.7385 69,489
2nd Dec 2025 (Tue) 0.7454 0.7454 0.6905 0.7001 108,248
1st Dec 2025 (Mon) 0.7915 0.7928 0.74 0.742 31,257
28th Nov 2025 (Fri) 0.7896 0.7896 0.7712 0.7775 23,218
27th Nov 2025 (Thu) 0.775 0.802 0.775 0.7798 29,584
26th Nov 2025 (Wed) 0.775 0.802 0.775 0.7798 32,107
25th Nov 2025 (Tue) 0.7601 0.7715 0.7521 0.771 4,513
24th Nov 2025 (Mon) 0.788 0.8128 0.7492 0.7516 66,972
21st Nov 2025 (Fri) 0.75 0.7825 0.75 0.7802 10,361
20th Nov 2025 (Thu) 0.781 0.781 0.7636 0.7636 1,686
19th Nov 2025 (Wed) 0.781 0.7936 0.7583 0.7636 30,929
18th Nov 2025 (Tue) 0.7866 0.8116 0.7853 0.79 15,764
17th Nov 2025 (Mon) 0.8252 0.83 0.7702 0.785 38,770
14th Nov 2025 (Fri) 0.80 0.8243 0.7903 0.80 54,265
13th Nov 2025 (Thu) 0.813 0.82 0.77 0.8027 50,192
12th Nov 2025 (Wed) 0.835 0.846 0.7912 0.8133 87,256
11th Nov 2025 (Tue) 0.836 0.85 0.8151 0.8277 13,819
10th Nov 2025 (Mon) 0.85 0.8787 0.83 0.8378 11,477
7th Nov 2025 (Fri) 0.80 0.83 0.784 0.8205 52,295
6th Nov 2025 (Thu) 0.83 0.83 0.8124 0.8145 12,452
5th Nov 2025 (Wed) 0.84 0.8448 0.825 0.8275 11,868
4th Nov 2025 (Tue) 0.9001 0.9001 0.8633 0.8633 0
3rd Nov 2025 (Mon) 0.9001 0.9001 0.8545 0.8633 47,736
31st Oct 2025 (Fri) 0.8811 0.9087 0.88 0.8896 18,057
30th Oct 2025 (Thu) 0.879 0.8908 0.8696 0.88 30,329
29th Oct 2025 (Wed) 0.93 0.9311 0.8601 0.8769 67,276
28th Oct 2025 (Tue) 0.9437 0.9538 0.9307 0.9355 16,713
27th Oct 2025 (Mon) 0.933 0.954 0.93 0.9432 38,929
24th Oct 2025 (Fri) 0.9201 0.9393 0.9103 0.9322 24,707
23rd Oct 2025 (Thu) 0.92 0.934 0.9029 0.9154 29,720
22nd Oct 2025 (Wed) 0.9677 0.9677 0.9024 0.92 155,409
21st Oct 2025 (Tue) 0.9976 1.01 0.97 0.9649 27,381
20th Oct 2025 (Mon) 0.9875 1.01 0.98 1.01 32,941
17th Oct 2025 (Fri) 1.01 1.01 0.955 0.9796 84,980
16th Oct 2025 (Thu) 1.09 1.09 1.01 1.03 31,155
FTSE 100 Latest
Value9,684.79
Change-66.52