2m 2m 2m 2m 2m 2m 2m
ATOSSA THERPTCS (ATOS)
NASDAQ
$4.71-$0.14 (-2.99%)
Price as of Jun 03, 2026 6:45 PM EDT- $45.0MMarket Cap
- -62.06%1-Year Change
- BiotechnologyIndustry
ATOSSA THERPTCS (ATOS)
$4.71-$0.14 (-2.99%)
- 1 Month-17.24%Low Price$4.75High Price$5.86
- 3 Months+3.63%Low Price$4.53High Price$6.17
- 1 Year+465.86%Low Price$0.57High Price$6.17
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.06 | 5.15 | 4.80 | 4.85 | -5.09% | 77,731 |
06/01/2026 | 5.14 | 5.20 | 4.93 | 5.11 | -2.29% | 58,520 |
05/29/2026 | 5.21 | 5.30 | 5.00 | 5.23 | +0.77% | 42,911 |
05/28/2026 | 5.19 | 5.25 | 4.98 | 5.19 | +1.37% | 51,710 |
05/27/2026 | 4.95 | 5.18 | 4.86 | 5.12 | +3.43% | 40,167 |
05/26/2026 | 4.95 | 5.06 | 4.86 | 4.95 | -0.20% | 30,310 |
05/22/2026 | 4.93 | 5.10 | 4.84 | 4.96 | -0.20% | 28,196 |
05/21/2026 | 4.79 | 5.06 | 4.66 | 4.97 | +2.69% | 55,013 |
05/20/2026 | 4.71 | 4.96 | 4.66 | 4.84 | +2.00% | 38,794 |
05/19/2026 | 4.80 | 4.92 | 4.66 | 4.75 | -0.73% | 50,575 |
05/18/2026 | 4.85 | 4.95 | 4.70 | 4.78 | -1.44% | 43,054 |
05/15/2026 | 5.11 | 5.11 | 4.85 | 4.85 | -5.83% | 46,175 |
05/14/2026 | 5.16 | 5.16 | 4.95 | 5.15 | -0.19% | 29,915 |
05/13/2026 | 5.23 | 5.31 | 5.15 | 5.16 | 0.00% | 31,995 |
05/12/2026 | 5.43 | 5.43 | 5.08 | 5.16 | -6.18% | 60,136 |
05/11/2026 | 5.58 | 5.71 | 5.45 | 5.50 | -1.79% | 37,720 |
05/08/2026 | 5.42 | 5.65 | 5.42 | 5.60 | -1.23% | 31,401 |
05/08/2026 |
-$1.11 Earnings | |||||
05/07/2026 | 5.81 | 5.83 | 5.61 | 5.67 | -2.24% | 47,864 |
05/06/2026 | 5.53 | 5.89 | 5.49 | 5.80 | +3.94% | 60,166 |
05/05/2026 | 5.86 | 6.18 | 5.24 | 5.58 | -4.78% | 199,073 |
05/04/2026 | 5.33 | 5.97 | 5.33 | 5.86 | +9.94% | 98,641 |
05/01/2026 | 5.43 | 5.43 | 5.16 | 5.33 | -0.74% | 35,695 |
04/30/2026 | 5.28 | 5.46 | 5.19 | 5.37 | +1.70% | 24,715 |
04/29/2026 | 5.47 | 5.51 | 5.21 | 5.28 | -3.83% | 28,962 |
04/28/2026 | 5.49 | 5.74 | 5.32 | 5.49 | +0.73% | 29,616 |
04/27/2026 | 5.68 | 5.78 | 5.32 | 5.45 | -4.39% | 36,791 |
04/24/2026 | 5.73 | 5.80 | 5.54 | 5.70 | -0.52% | 42,677 |
04/23/2026 | 5.93 | 5.93 | 5.61 | 5.73 | -3.70% | 39,354 |
04/22/2026 | 5.87 | 6.02 | 5.75 | 5.95 | +3.12% | 40,243 |
04/21/2026 | 6.20 | 6.20 | 5.76 | 5.77 | -6.48% | 91,412 |
04/20/2026 | 5.83 | 6.28 | 5.80 | 6.17 | +5.83% | 127,941 |
04/17/2026 | 5.81 | 5.94 | 5.67 | 5.83 | +1.04% | 54,755 |
04/16/2026 | 5.64 | 5.78 | 5.52 | 5.77 | +0.52% | 34,062 |
04/15/2026 | 5.37 | 5.76 | 5.35 | 5.74 | +7.29% | 100,072 |
04/14/2026 | 5.30 | 5.44 | 5.23 | 5.35 | +0.75% | 35,516 |
04/13/2026 | 4.92 | 5.36 | 4.92 | 5.31 | +7.49% | 71,445 |
04/10/2026 | 4.99 | 4.99 | 4.81 | 4.94 | -0.80% | 30,144 |
04/09/2026 | 4.84 | 5.05 | 4.73 | 4.98 | +3.32% | 43,335 |
04/08/2026 | 5.08 | 5.14 | 4.73 | 4.82 | -1.23% | 76,981 |
04/07/2026 | 5.15 | 5.15 | 4.70 | 4.88 | -5.24% | 81,510 |
04/06/2026 | 5.41 | 5.41 | 5.10 | 5.15 | -4.01% | 54,707 |
04/02/2026 | 5.01 | 5.56 | 5.00 | 5.37 | +4.99% | 71,797 |
04/01/2026 | 5.27 | 5.36 | 5.03 | 5.11 | -2.85% | 63,323 |
03/31/2026 | 4.77 | 5.26 | 4.77 | 5.26 | +11.68% | 42,716 |
03/30/2026 | 4.79 | 4.87 | 4.59 | 4.71 | -0.21% | 39,160 |
03/27/2026 | 4.60 | 4.93 | 4.60 | 4.72 | +0.21% | 64,924 |
03/26/2026 | 5.19 | 5.47 | 4.64 | 4.71 | -13.10% | 124,096 |
03/25/2026 | 5.57 | 6.09 | 5.40 | 5.42 | -1.63% | 130,343 |
03/25/2026 |
-$0.03 Earnings | |||||
03/24/2026 | 5.61 | 5.69 | 5.39 | 5.51 | -1.78% | 41,253 |
03/23/2026 | 5.37 | 5.71 | 5.35 | 5.61 | +5.25% | 65,601 |
03/20/2026 | 5.17 | 5.98 | 5.12 | 5.33 | +3.90% | 159,493 |
03/19/2026 | 5.11 | 5.35 | 4.97 | 5.13 | +0.39% | 65,957 |
03/18/2026 | 5.50 | 5.53 | 5.10 | 5.11 | -6.92% | 47,225 |
03/17/2026 | 4.98 | 5.57 | 4.98 | 5.49 | +10.46% | 64,526 |
03/16/2026 | 5.06 | 5.18 | 4.90 | 4.97 | -0.80% | 38,959 |
03/13/2026 | 5.08 | 5.23 | 4.95 | 5.01 | -0.79% | 105,749 |
03/12/2026 | 4.73 | 5.38 | 4.71 | 5.05 | +5.65% | 146,890 |
03/11/2026 | 4.73 | 4.85 | 4.61 | 4.78 | 0.00% | 42,775 |
03/10/2026 | 4.58 | 4.87 | 4.56 | 4.78 | +4.60% | 125,425 |
03/09/2026 | 4.53 | 4.60 | 4.36 | 4.57 | +0.88% | 129,981 |
03/06/2026 | 4.56 | 4.67 | 4.44 | 4.53 | -3.21% | 46,266 |
03/05/2026 | 4.92 | 5.01 | 4.52 | 4.68 | -4.88% | 70,850 |
03/04/2026 | 4.79 | 5.12 | 4.71 | 4.92 | +4.24% | 136,510 |
03/03/2026 | 4.54 | 4.91 | 4.31 | 4.72 | +4.89% | 104,103 |
03/02/2026 | 4.35 | 4.55 | 4.23 | 4.50 | +1.58% | 88,389 |
02/27/2026 | 4.43 | 4.59 | 4.35 | 4.43 | -0.89% | 69,292 |
02/26/2026 | 4.36 | 4.60 | 4.30 | 4.47 | +4.68% | 90,814 |
02/25/2026 | 4.23 | 4.44 | 4.15 | 4.27 | +1.43% | 79,022 |
02/24/2026 | 4.01 | 4.27 | 4.00 | 4.21 | +6.31% | 96,340 |
02/23/2026 | 4.11 | 4.15 | 3.84 | 3.96 | -5.94% | 105,477 |
02/20/2026 | 4.38 | 4.48 | 4.15 | 4.21 | -4.75% | 43,948 |
02/19/2026 | 4.35 | 4.55 | 4.20 | 4.42 | +1.84% | 78,783 |
02/18/2026 | 4.06 | 4.59 | 4.06 | 4.34 | +4.58% | 85,710 |
02/17/2026 | 4.14 | 4.20 | 3.97 | 4.15 | -1.19% | 92,805 |
02/13/2026 | 3.92 | 4.44 | 3.91 | 4.20 | +6.60% | 94,578 |
02/12/2026 | 4.05 | 4.15 | 3.76 | 3.94 | -2.72% | 247,216 |
02/11/2026 | 4.76 | 4.77 | 4.03 | 4.05 | -15.98% | 348,441 |
02/10/2026 | 4.91 | 5.05 | 4.80 | 4.82 | -3.41% | 190,583 |
02/09/2026 | 5.32 | 5.33 | 4.78 | 4.99 | -6.55% | 325,429 |
02/06/2026 | 5.33 | 5.54 | 5.21 | 5.34 | +0.19% | 156,117 |
02/05/2026 | 5.03 | 5.47 | 5.01 | 5.33 | +0.76% | 186,706 |
02/04/2026 | 5.41 | 5.51 | 4.92 | 5.29 | -4.34% | 283,041 |
02/03/2026 | 5.60 | 5.85 | 4.91 | 5.53 | -1.07% | 640,110 |
02/02/2026 | 7.23 | 7.56 | 5.40 | 5.59 | -34.04% | 678,197 |
02/02/2026 |
1:15 Split | |||||
01/30/2026 | 8.94 | 8.99 | 7.98 | 8.48 | -5.83% | 2,840,886 |
01/29/2026 | 9.26 | 9.26 | 8.55 | 9.00 | -2.66% | 1,775,350 |
01/28/2026 | 10.10 | 10.37 | 9.15 | 9.25 | -9.99% | 2,121,537 |
01/27/2026 | 10.50 | 10.95 | 9.92 | 10.27 | -0.07% | 1,873,376 |
01/26/2026 | 9.50 | 10.65 | 9.04 | 10.28 | +6.73% | 3,170,620 |
01/23/2026 | 9.90 | 9.90 | 9.45 | 9.63 | -1.91% | 752,129 |
01/22/2026 | 9.30 | 9.83 | 8.88 | 9.82 | +8.50% | 1,165,482 |
01/21/2026 | 9.00 | 9.30 | 8.78 | 9.05 | +0.05% | 914,452 |
01/20/2026 | 9.91 | 9.92 | 8.70 | 9.05 | -1.95% | 3,944,848 |
01/16/2026 | 9.16 | 9.54 | 8.85 | 9.23 | +6.02% | 11,640,906 |
01/15/2026 | 9.15 | 9.15 | 8.56 | 8.70 | -3.64% | 1,605,309 |
01/14/2026 | 9.42 | 9.52 | 9.00 | 9.03 | -5.30% | 1,643,998 |
01/13/2026 | 9.90 | 10.01 | 9.52 | 9.54 | -2.78% | 538,600 |