XNAS
Datos históricos de Atossa Therapeutics, Inc.
Atossa Therapeutics, Inc. · ATOS
$2.48
▼ -0.02 (-0.62%)
Última operación · 10/10/2026, 18:38:09 UTC
- Variación en el periodo
- −84.94%
- Máximo
- US$18.00
- 10 de octubre de 2025
- Mínimo
- US$1.70
- 25 de junio de 2026
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.45 | 2.74 | 2.12 | 2.44 | +0.83% | 265,612.14 |
| 8 oct 2026 | 2.46 | 2.48 | 2.39 | 2.42 | −1.63% | 101,012.134 |
| 7 oct 2026 | 2.41 | 2.49 | 2.41 | 2.46 | +0.41% | 19,070.06 |
| 6 oct 2026 | 2.46 | 2.54 | 2.43 | 2.45 | 0.00% | 54,625.556 |
| 5 oct 2026 | 2.38 | 2.50 | 2.34 | 2.45 | +4.70% | 53,315.189 |
| 2 oct 2026 | 2.23 | 2.38 | 2.17 | 2.34 | +3.08% | 74,271.876 |
| 1 oct 2026 | 1.96 | 2.30 | 1.96 | 2.27 | +16.41% | 113,600.364 |
| 30 sep 2026 | 1.99 | 2.15 | 1.95 | 1.95 | −2.01% | 67,768.82 |
| 29 sep 2026 | 2.06 | 2.16 | 1.96 | 1.99 | +1.53% | 83,318.961 |
| 28 sep 2026 | 1.91 | 2.04 | 1.82 | 1.96 | +3.16% | 152,932.74 |
| 25 sep 2026 | 2.06 | 2.07 | 1.89 | 1.90 | −7.32% | 77,843.534 |
| 24 sep 2026 | 2.15 | 2.22 | 2.05 | 2.05 | −5.96% | 37,461.284 |
| 23 sep 2026 | 2.25 | 2.26 | 2.15 | 2.18 | −3.54% | 37,187.51 |
| 22 sep 2026 | 2.25 | 2.43 | 2.25 | 2.26 | +0.44% | 129,526.328 |
| 21 sep 2026 | 2.25 | 2.39 | 2.25 | 2.25 | +1.35% | 67,169.51 |
| 18 sep 2026 | 2.37 | 2.38 | 2.22 | 2.22 | −7.50% | 39,755.541 |
| 17 sep 2026 | 2.42 | 2.43 | 2.37 | 2.40 | −0.83% | 33,288.562 |
| 16 sep 2026 | 2.39 | 2.48 | 2.39 | 2.42 | +2.11% | 45,776.91 |
| 15 sep 2026 | 2.48 | 2.49 | 2.37 | 2.37 | −4.44% | 43,779.054 |
| 14 sep 2026 | 2.53 | 2.56 | 2.45 | 2.48 | −1.20% | 35,039.571 |
| 11 sep 2026 | 2.36 | 2.54 | 2.36 | 2.51 | +7.26% | 60,410.456 |
| 10 sep 2026 | 2.36 | 2.61 | 2.33 | 2.34 | −2.50% | 47,238.009 |
| 9 sep 2026 | 2.54 | 2.54 | 2.40 | 2.40 | −4.57% | 24,800.33 |
| 8 sep 2026 | 2.49 | 2.59 | 2.44 | 2.52 | −0.20% | 41,370.849 |
| 4 sep 2026 | 2.51 | 2.60 | 2.50 | 2.52 | −0.40% | 28,028.144 |
| 3 sep 2026 | 2.50 | 2.60 | 2.46 | 2.53 | +2.85% | 56,692.397 |
| 2 sep 2026 | 2.40 | 2.51 | 2.39 | 2.46 | +1.65% | 44,771.745 |
| 1 sep 2026 | 2.48 | 2.50 | 2.32 | 2.42 | −3.20% | 92,004.134 |
| 31 ago 2026 | 2.57 | 2.59 | 2.50 | 2.50 | −3.10% | 53,194.993 |
| 28 ago 2026 | 2.62 | 2.62 | 2.50 | 2.58 | −2.27% | 49,003.195 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.