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
19th Sep 2025 (Fri) 0.8799 0.881 0.8299 0.8487 59,870
18th Sep 2025 (Thu) 0.831 0.88 0.831 0.8799 66,674
17th Sep 2025 (Wed) 0.83 0.8382 0.8251 0.8301 15,485
16th Sep 2025 (Tue) 0.8108 0.8275 0.8069 0.822 33,461
15th Sep 2025 (Mon) 0.8303 0.8303 0.8113 0.8182 54,250
12th Sep 2025 (Fri) 0.828 0.8466 0.8271 0.8398 17,898
11th Sep 2025 (Thu) 0.81 0.8285 0.8099 0.8232 40,303
10th Sep 2025 (Wed) 0.8016 0.82 0.7903 0.7984 37,991
9th Sep 2025 (Tue) 0.81 0.815 0.7878 0.807 26,550
8th Sep 2025 (Mon) 0.80 0.811 0.80 0.8071 68,109
5th Sep 2025 (Fri) 0.7788 0.7957 0.7701 0.788 42,685
4th Sep 2025 (Thu) 0.7783 0.7789 0.7648 0.7712 7,512
3rd Sep 2025 (Wed) 0.7803 0.7829 0.762 0.7699 24,393
2nd Sep 2025 (Tue) 0.75 0.7699 0.75 0.7656 8,467
1st Sep 2025 (Mon) 0.765 0.7651 0.7503 0.7629 23,633
29th Aug 2025 (Fri) 0.765 0.7651 0.7503 0.7629 23,633
28th Aug 2025 (Thu) 0.7602 0.7702 0.7534 0.7541 20,776
27th Aug 2025 (Wed) 0.775 0.7899 0.76 0.7615 27,865
26th Aug 2025 (Tue) 0.7811 0.7852 0.7702 0.7753 27,953
25th Aug 2025 (Mon) 0.7726 0.785 0.7577 0.7598 17,958
22nd Aug 2025 (Fri) 0.764 0.7883 0.764 0.7775 12,135
21st Aug 2025 (Thu) 0.74 0.7486 0.734 0.744 13,051
20th Aug 2025 (Wed) 0.7506 0.7506 0.732 0.7385 35,945
19th Aug 2025 (Tue) 0.79 0.79 0.75 0.75 69,618
18th Aug 2025 (Mon) 0.79 0.7964 0.7804 0.79 34,740
15th Aug 2025 (Fri) 0.791 0.7932 0.775 0.7765 48,629
14th Aug 2025 (Thu) 0.78 0.789 0.7662 0.7801 15,044
13th Aug 2025 (Wed) 0.775 0.7951 0.77 0.7859 43,768
12th Aug 2025 (Tue) 0.77 0.7752 0.76 0.7728 47,770
11th Aug 2025 (Mon) 0.791 0.7973 0.755 0.7633 47,703
8th Aug 2025 (Fri) 0.7781 0.7989 0.7739 0.787 32,600
7th Aug 2025 (Thu) 0.80 0.80 0.77 0.7723 58,092
6th Aug 2025 (Wed) 0.805 0.8051 0.7833 0.7878 67,989
5th Aug 2025 (Tue) 0.84 0.8414 0.8001 0.805 98,343
4th Aug 2025 (Mon) 0.828 0.8392 0.82 0.8337 26,663
1st Aug 2025 (Fri) 0.825 0.8433 0.8101 0.823 50,228
31st Jul 2025 (Thu) 0.8586 0.8721 0.8218 0.834 85,302
30th Jul 2025 (Wed) 0.915 0.94 0.8706 0.872 60,088
29th Jul 2025 (Tue) 0.8955 0.9837 0.853 0.9245 1,253,812
28th Jul 2025 (Mon) 0.8401 0.8497 0.813 0.8171 61,628
25th Jul 2025 (Fri) 0.8624 0.8629 0.81 0.8399 132,093
24th Jul 2025 (Thu) 0.8863 0.8874 0.86 0.8619 21,815
23rd Jul 2025 (Wed) 0.8585 0.8911 0.8585 0.8864 45,386
22nd Jul 2025 (Tue) 0.853 0.8648 0.8401 0.8593 18,942
FTSE 100 Latest
Value9,223.23
Change6.56