Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico
· Delayed Price · Currency is MXN 75.00
0.00 (0.00%)
At close: Mar 5, 2026
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -18.30% | 134 |
| Feb 6, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - | 416 |
| Feb 4, 2026 | 89.00 | 91.80 | 89.00 | 91.80 | 91.80 | -34.43% | 390 |
| Feb 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -12.12% | 15 |
| Jan 30, 2026 | 156.75 | 159.30 | 156.75 | 159.30 | 159.30 | 2.31% | 19 |
| Jan 29, 2026 | 164.85 | 164.85 | 155.10 | 155.70 | 155.70 | -5.55% | 20 |
| Jan 28, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -6.47% | 7 |
| Jan 26, 2026 | 162.00 | 177.00 | 162.00 | 176.25 | 176.25 | 7.90% | 42 |
| Jan 21, 2026 | 159.00 | 163.35 | 159.00 | 163.35 | 163.35 | 1.21% | 23 |
| Jan 20, 2026 | 165.00 | 165.00 | 161.40 | 161.40 | 161.40 | -2.18% | 16 |
| Jan 16, 2026 | 154.80 | 165.00 | 154.80 | 165.00 | 165.00 | 6.59% | 5 |
| Jan 15, 2026 | 165.00 | 165.00 | 154.80 | 154.80 | 154.80 | -10.26% | 79 |
| Jan 14, 2026 | 165.75 | 172.50 | 165.75 | 172.50 | 172.50 | 1.41% | 2 |
| Jan 13, 2026 | 180.75 | 180.75 | 170.10 | 170.10 | 170.10 | -5.10% | 55 |
| Jan 12, 2026 | 170.85 | 179.25 | 170.85 | 179.25 | 179.25 | 0.42% | 13 |
| Jan 9, 2026 | 172.50 | 178.50 | 172.50 | 178.50 | 178.50 | -0.83% | 670 |
| Jan 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |
| Jan 6, 2026 | 174.00 | 180.75 | 174.00 | 180.00 | 180.00 | 9.19% | 123 |
| Jan 5, 2026 | 165.00 | 165.00 | 164.85 | 164.85 | 164.85 | -0.54% | 18 |
| Jan 2, 2026 | 165.15 | 165.75 | 165.15 | 165.75 | 165.75 | -10.89% | 20 |
| Dec 29, 2025 | 185.40 | 186.60 | 178.50 | 186.00 | 186.00 | 0.57% | 93 |
| Dec 26, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - | 1 |
| Dec 23, 2025 | 184.50 | 185.40 | 184.50 | 184.95 | 184.95 | -8.67% | 368 |
| Dec 19, 2025 | 195.00 | 202.50 | 195.00 | 202.50 | 202.50 | 1.35% | 4 |
| Dec 18, 2025 | 195.75 | 199.80 | 195.75 | 199.80 | 199.80 | 2.07% | 17 |
| Dec 17, 2025 | 201.00 | 201.00 | 195.75 | 195.75 | 195.75 | -2.61% | 6 |
| Dec 16, 2025 | 199.95 | 201.00 | 199.95 | 201.00 | 201.00 | -4.29% | 17 |
| Dec 4, 2025 | 212.85 | 212.85 | 210.00 | 210.00 | 210.00 | -1.34% | 6 |
| Dec 1, 2025 | 210.00 | 212.85 | 210.00 | 212.85 | 212.85 | 0.28% | 26 |
| Nov 24, 2025 | 208.80 | 214.50 | 208.80 | 212.25 | 212.25 | 1.80% | 8 |
| Nov 21, 2025 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -0.71% | - |
| Nov 19, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.45% | - |
| Nov 18, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -0.14% | - |
| Nov 14, 2025 | 225.00 | 225.00 | 217.80 | 217.80 | 217.80 | 0.07% | 5 |
| Nov 13, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - | 6 |
| Nov 12, 2025 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | -4.22% | 1 |
| Nov 11, 2025 | 232.50 | 232.50 | 227.25 | 227.25 | 227.25 | 1.00% | 5 |
| Nov 7, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.29% | - |
| Nov 6, 2025 | 231.45 | 232.65 | 231.45 | 232.65 | 232.65 | -8.76% | 14 |
| Nov 5, 2025 | 248.25 | 255.00 | 248.25 | 255.00 | 255.00 | 2.72% | 2 |
| Nov 3, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | -2.65% | - |
| Oct 31, 2025 | 248.25 | 255.00 | 248.25 | 255.00 | 255.00 | 2.72% | 8 |
| Oct 30, 2025 | 252.75 | 252.75 | 248.25 | 248.25 | 248.25 | -2.93% | 5 |
| Oct 29, 2025 | 256.50 | 256.50 | 247.50 | 255.75 | 255.75 | 0.29% | 24 |
| Oct 28, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.45% | 7 |
| Oct 27, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 3.79% | 46 |
| Oct 24, 2025 | 252.00 | 252.00 | 249.30 | 249.30 | 249.30 | -0.78% | 14 |
| Oct 23, 2025 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -6.11% | 6 |
| Oct 22, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - | 7 |
| Oct 20, 2025 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | - | 1 |
| Oct 17, 2025 | 273.75 | 273.75 | 267.60 | 267.60 | 267.60 | -9.44% | 7 |
| Oct 16, 2025 | 295.50 | 295.80 | 295.50 | 295.50 | 295.50 | 3.68% | 38 |
| Oct 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -4.04% | 13 |
| Oct 13, 2025 | 298.50 | 298.50 | 294.00 | 297.00 | 297.00 | -0.50% | 21 |
| Oct 10, 2025 | 322.50 | 322.50 | 298.50 | 298.50 | 298.50 | -7.44% | 19 |
| Oct 9, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | 4.98% | 4 |
| Oct 8, 2025 | 300.00 | 307.20 | 300.00 | 307.20 | 307.20 | 13.15% | 16 |
| Oct 7, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0.56% | 2 |
| Oct 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.66% | 3,295 |
| Oct 3, 2025 | 275.25 | 277.50 | 271.80 | 271.80 | 271.80 | 1.80% | 70 |
| Oct 2, 2025 | 249.90 | 267.00 | 249.90 | 267.00 | 267.00 | 6.78% | 13 |
| Oct 1, 2025 | 249.90 | 250.05 | 249.90 | 250.05 | 250.05 | 7.55% | 81 |
| Sep 26, 2025 | 228.00 | 232.50 | 228.00 | 232.50 | 232.50 | 3.33% | 310 |
| Sep 25, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.23% | 6 |
| Sep 24, 2025 | 225.00 | 232.50 | 225.00 | 232.50 | 232.50 | 1.24% | 267 |
| Sep 22, 2025 | 229.65 | 229.65 | 229.65 | 229.65 | 229.65 | 0.07% | - |
| Sep 19, 2025 | 240.00 | 240.00 | 229.50 | 229.50 | 229.50 | 1.32% | 65 |
| Sep 17, 2025 | 227.25 | 229.50 | 226.50 | 226.50 | 226.50 | -0.33% | 7 |
| Sep 15, 2025 | 233.10 | 233.10 | 226.20 | 227.25 | 227.25 | -2.51% | 18 |
| Sep 12, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | 4.30% | 2 |
| Sep 10, 2025 | 224.25 | 224.25 | 223.50 | 223.50 | 223.50 | - | 41 |
| Sep 5, 2025 | 217.50 | 223.50 | 217.50 | 223.50 | 223.50 | 2.76% | 34 |
| Sep 4, 2025 | 213.75 | 217.50 | 213.75 | 217.50 | 217.50 | - | 39 |
| Sep 3, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - | 15 |
| Sep 2, 2025 | 223.50 | 224.85 | 217.50 | 217.50 | 217.50 | 3.20% | 18 |
| Aug 29, 2025 | 207.75 | 210.75 | 207.75 | 210.75 | 210.75 | -3.10% | 2 |
| Aug 28, 2025 | 217.50 | 217.50 | 214.50 | 217.50 | 217.50 | 0.97% | 115 |
| Aug 25, 2025 | 213.15 | 216.00 | 213.00 | 215.40 | 215.40 | 2.50% | 21 |
| Aug 21, 2025 | 210.15 | 210.15 | 210.15 | 210.15 | 210.15 | -1.34% | 10 |
| Aug 20, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -9.55% | 6 |