Attovia Therapeutics, Inc. - Common Stock (ATTO)

15.27
+0.27 (1.80%)
NASDAQ · Last Trade: Nov 6th, 2:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Attovia Therapeutics, Inc. - Common Stock (ATTO)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202615.6916.6814.5515.00376,12515.00
11/04/202615.3515.8314.5715.60327,67915.60
11/03/202615.1215.9015.0515.27156,08315.27
11/02/202615.2716.2314.9015.05154,89415.05
10/30/202615.3015.9913.7715.19146,67415.19
10/29/202615.7716.8315.0015.27413,80815.27
10/28/202615.0815.9614.5315.80174,51215.80
10/27/202613.8215.0513.6315.00454,27015.00
10/26/202614.0214.4813.6213.88224,63613.88
10/23/202614.3614.7513.5313.83330,72913.83
10/22/202613.9914.6713.6914.50189,14714.50
10/21/202614.0215.0613.9714.18279,98714.18
10/20/202613.8715.2613.6414.04448,43714.04
10/19/202613.9614.5813.5913.89297,53813.89
10/16/202614.7315.5412.9413.73977,91113.73
10/15/202614.7415.5014.6114.78641,39814.78
10/14/202614.5115.3114.3514.96359,60414.96
10/13/202614.5015.1614.2314.72399,47014.72
10/12/202616.2116.3014.4414.59262,31714.59
10/09/202616.4416.9415.9816.21194,20016.21
10/08/202616.2716.3915.4816.31418,08016.31
10/07/202617.4017.5416.3316.42515,71216.42
10/06/202618.0018.3817.2717.50521,65117.50
10/05/202617.2218.2517.1018.00455,95618.00
10/02/202617.7318.5017.0017.17348,65917.17
10/01/202617.2618.2817.1417.79530,81617.79
9/30/202618.1918.3416.7917.14769,56217.14
9/29/202617.4618.5517.3818.16887,25118.16
9/28/202617.5618.0516.6217.65403,11217.65
9/25/202618.1019.3417.6117.78404,43217.78
9/24/202618.4818.8417.8318.17394,19518.17
9/23/202620.7121.3518.2518.52689,03718.52
9/22/202621.3121.7319.8620.83317,68820.83
9/21/202622.3122.4520.2121.30460,93121.30
9/18/202622.5125.0022.0122.141,361,38222.14
9/17/202622.2424.3922.2422.73292,60722.73
9/16/202624.1224.5721.2322.25293,37222.25
9/15/202624.4025.4623.4723.70198,40023.70
9/14/202622.2825.3022.2824.52286,05424.52
9/11/202622.4324.2222.0022.79175,77022.79
9/10/202622.5124.1122.1322.53190,01822.53
9/09/202623.7026.3322.3322.86194,67422.86
9/08/202626.0228.0023.6123.66267,53623.66
9/04/202624.4427.6624.4425.55311,05025.55
9/03/202623.4626.0723.4624.20192,77424.20
9/02/202622.4023.4921.7023.1381,46223.13
9/01/202621.6122.6620.2022.22198,00222.22
8/31/202620.7421.8119.8721.40181,37521.40
8/28/202621.3721.6020.0220.70127,60620.70
8/27/202619.6621.5019.1021.46137,30621.46
8/26/202619.4320.3518.8519.55143,29819.55
8/25/202620.8321.9619.1119.31189,29319.31
8/24/202620.8020.9619.7420.6281,03720.62
8/21/202620.2121.0119.7020.80362,17220.80
8/20/202621.8622.8120.2020.21443,76020.21
8/19/202623.3524.3221.0222.14364,34722.14
8/18/202623.2623.7520.9623.24181,56923.24
8/17/202619.8522.7119.8522.71149,88322.71
8/14/202619.1219.9418.2019.8698,16419.86
8/13/202618.0619.3617.9619.18406,52719.18
8/12/202618.6819.3016.1518.06603,87518.06
8/11/202619.8420.5018.6518.65475,61718.65
8/10/202620.1720.1718.5019.84376,59819.84
8/07/202620.1120.9418.6420.17237,91120.17
8/06/202622.0522.0519.6320.38413,19720.38