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
28th Sep 2026 (Mon) 1.84 1.98 1.83 1.96 4,354
25th Sep 2026 (Fri) 2.06 2.06 1.90 1.90 4,809
24th Sep 2026 (Thu) 2.15 2.15 2.08 2.05 1,365
23rd Sep 2026 (Wed) 2.25 2.25 2.18 2.18 148
22nd Sep 2026 (Tue) 2.36 2.41 2.30 2.26 5,125
21st Sep 2026 (Mon) 2.37 2.39 2.26 2.25 2,410
18th Sep 2026 (Fri) 2.37 2.37 2.25 2.22 7,856
17th Sep 2026 (Thu) 2.42 2.42 2.41 2.40 928
16th Sep 2026 (Wed) 2.42 2.43 2.42 2.42 173
15th Sep 2026 (Tue) 2.43 2.49 2.41 2.37 3,771
14th Sep 2026 (Mon) 2.50 2.50 2.46 2.48 1,221
11th Sep 2026 (Fri) 2.45 2.53 2.45 2.51 4,230
10th Sep 2026 (Thu) 2.435 2.60 2.35 2.34 349
9th Sep 2026 (Wed) 2.51 2.51 2.45 2.40 702
8th Sep 2026 (Tue) 2.52 2.55 2.52 2.515 208
7th Sep 2026 (Mon) 2.50 2.50 2.50 2.52 328
4th Sep 2026 (Fri) 2.50 2.50 2.50 2.52 328
3rd Sep 2026 (Thu) 2.54 2.55 2.50 2.53 2,544
2nd Sep 2026 (Wed) 2.42 2.495 2.42 2.46 580
1st Sep 2026 (Tue) 2.44 2.465 2.35 2.42 3,270
31st Aug 2026 (Mon) 2.50 2.52 2.50 2.50 2,228
28th Aug 2026 (Fri) 2.61 2.61 2.50 2.58 1,040
27th Aug 2026 (Thu) 2.63 2.63 2.62 2.64 595
26th Aug 2026 (Wed) 2.64 2.68 2.63 2.65 1,159
25th Aug 2026 (Tue) 2.64 2.65 2.63 2.68 5,334
24th Aug 2026 (Mon) 2.54 2.64 2.45 2.64 4,548
21st Aug 2026 (Fri) 2.54 2.54 2.53 2.54 541
20th Aug 2026 (Thu) 2.56 2.59 2.45 2.59 5,793
19th Aug 2026 (Wed) 2.55 2.76 2.55 2.64 204
18th Aug 2026 (Tue) 2.76 2.76 2.57 2.59 964
17th Aug 2026 (Mon) 2.55 2.95 2.55 2.79 13,417
14th Aug 2026 (Fri) 2.54 2.67 2.50 2.60 7,982
13th Aug 2026 (Thu) 2.37 2.51 2.37 2.56 3,677
12th Aug 2026 (Wed) 2.30 2.37 2.28 2.35 1,724
11th Aug 2026 (Tue) 2.40 2.41 2.30 2.36 1,913
10th Aug 2026 (Mon) 2.37 2.44 2.37 2.37 1,037
7th Aug 2026 (Fri) 2.43 2.43 2.24 2.36 233
6th Aug 2026 (Thu) 2.37 2.37 2.30 2.42 515
5th Aug 2026 (Wed) 2.35 2.39 2.30 2.39 1,018
4th Aug 2026 (Tue) 2.28 2.34 2.28 2.31 475
3rd Aug 2026 (Mon) 2.07 2.17 2.07 2.17 913
31st Jul 2026 (Fri) 2.18 2.18 2.05 2.07 5,343
30th Jul 2026 (Thu) 2.25 2.25 2.18 2.19 3,337
29th Jul 2026 (Wed) 2.36 2.36 2.31 2.31 113
FTSE 100 Latest
Value10,718.02
Change33.14