Atossa Therapeutics, Inc. (BMV:ATOS)
Mexico
· Delayed Price · Currency is MXN 14.00
-0.19 (-1.34%)
Last updated: Dec 4, 2025, 2:52 PM CST
Atossa Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.19 | 14.19 | 14.00 | 14.00 | 14.00 | -1.34% | 94 |
| Dec 1, 2025 | 14.00 | 14.19 | 14.00 | 14.19 | 14.19 | 0.28% | 402 |
| Nov 24, 2025 | 13.92 | 14.30 | 13.92 | 14.15 | 14.15 | 1.80% | 128 |
| Nov 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 12 |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.45% | 8 |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% | 5 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.52 | 14.52 | 14.52 | 0.07% | 77 |
| Nov 13, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 91 |
| Nov 12, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -4.22% | 23 |
| Nov 11, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | 1.00% | 85 |
| Nov 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.29% | 5 |
| Nov 6, 2025 | 15.43 | 15.51 | 15.43 | 15.51 | 15.51 | -8.76% | 220 |
| Nov 5, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 2.72% | 40 |
| Nov 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% | 9 |
| Oct 31, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 2.72% | 121 |
| Oct 30, 2025 | 16.85 | 16.85 | 16.55 | 16.55 | 16.55 | -2.93% | 86 |
| Oct 29, 2025 | 17.10 | 17.10 | 16.50 | 17.05 | 17.05 | 0.29% | 366 |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 115 |
| Oct 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.79% | 695 |
| Oct 24, 2025 | 16.80 | 16.80 | 16.62 | 16.62 | 16.62 | -0.78% | 216 |
| Oct 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -6.11% | 102 |
| Oct 22, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 116 |
| Oct 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 20 |
| Oct 17, 2025 | 18.25 | 18.25 | 17.84 | 17.84 | 17.84 | -9.44% | 108 |
| Oct 16, 2025 | 19.70 | 19.72 | 19.70 | 19.70 | 19.70 | 3.68% | 574 |
| Oct 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | 197 |
| Oct 13, 2025 | 19.90 | 19.90 | 19.60 | 19.80 | 19.80 | -0.50% | 327 |
| Oct 10, 2025 | 21.50 | 21.50 | 19.90 | 19.90 | 19.90 | -7.44% | 285 |
| Oct 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.98% | 67 |
| Oct 8, 2025 | 20.00 | 20.48 | 20.00 | 20.48 | 20.48 | 13.15% | 243 |
| Oct 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 36 |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% | 49,437 |
| Oct 3, 2025 | 18.35 | 18.50 | 18.12 | 18.12 | 18.12 | 1.80% | 1,058 |
| Oct 2, 2025 | 16.66 | 17.80 | 16.66 | 17.80 | 17.80 | 6.78% | 199 |
| Oct 1, 2025 | 16.66 | 16.67 | 16.66 | 16.67 | 16.67 | 7.55% | 1,224 |
| Sep 26, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 3.33% | 4,656 |
| Sep 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 100 |
| Sep 24, 2025 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 1.24% | 4,012 |
| Sep 22, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.07% | 6 |
| Sep 19, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | 1.32% | 984 |
| Sep 17, 2025 | 15.15 | 15.30 | 15.10 | 15.10 | 15.10 | -0.33% | 112 |
| Sep 15, 2025 | 15.54 | 15.54 | 15.08 | 15.15 | 15.15 | -2.51% | 284 |
| Sep 12, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 4.30% | 40 |
| Sep 10, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 623 |
| Sep 5, 2025 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 520 |
| Sep 4, 2025 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | - | 586 |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 231 |
| Sep 2, 2025 | 14.90 | 14.99 | 14.50 | 14.50 | 14.50 | 3.20% | 270 |
| Aug 29, 2025 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | -3.10% | 30 |
| Aug 28, 2025 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 0.97% | 1,734 |
| Aug 25, 2025 | 14.21 | 14.40 | 14.20 | 14.36 | 14.36 | 2.50% | 329 |
| Aug 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.34% | 150 |
| Aug 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -9.55% | 104 |
| Aug 19, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 5.87% | 85 |
| Aug 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% | 22 |
| Aug 13, 2025 | 14.23 | 14.80 | 14.23 | 14.80 | 14.80 | 4.23% | 23,012 |
| Aug 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 98 |
| Aug 11, 2025 | 14.62 | 14.62 | 14.35 | 14.35 | 14.35 | -5.59% | 198 |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.97% | 661 |
| Aug 6, 2025 | 15.61 | 15.61 | 14.62 | 14.62 | 14.62 | -6.34% | 25,454 |
| Aug 5, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -6.69% | 13 |
| Jul 31, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 143 |
| Jul 30, 2025 | 16.73 | 16.73 | 16.50 | 16.73 | 16.73 | 4.56% | 516 |
| Jul 28, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 61 |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 61 |
| Jul 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 18 |
| Jul 21, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -4.76% | 769 |
| Jul 18, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -2.33% | 509 |
| Jul 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -6.27% | 500 |
| Jul 15, 2025 | 18.20 | 18.35 | 18.20 | 18.35 | 18.35 | 1.94% | 55 |
| Jul 14, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 6.01% | 285 |
| Jul 11, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - | 808 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.98 | 16.98 | 16.98 | 6.13% | 96 |
| Jul 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 45 |
| Jul 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.68% | 20 |
| Jul 2, 2025 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | -6.34% | 1,579 |
| Jun 27, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 43 |
| Jun 26, 2025 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 6.32% | 127 |
| Jun 25, 2025 | 15.99 | 15.99 | 15.90 | 15.99 | 15.99 | - | 371 |
| Jun 24, 2025 | 16.00 | 16.00 | 15.90 | 15.99 | 15.99 | -0.06% | 614 |
| Jun 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 280 |
| Jun 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 19 |
| Jun 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 10 |