NASDAQ : ATTO
Attovia Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 15.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 693.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Attovia Therapeutics, Inc. (ATTO) closed at 15.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.27 | 16.23 | 14.9 | 15.05 | 154,905 | -0.92% |
| 2026-10-30 | 15.3 | 15.99 | 13.77 | 15.19 | 146,673 | -0.52% |
| 2026-10-29 | 15.77 | 16.83 | 15 | 15.27 | 413,809 | -3.35% |
| 2026-10-28 | 15.08 | 15.96 | 14.53 | 15.8 | 174,511 | +5.33% |
| 2026-10-27 | 13.82 | 15.05 | 13.63 | 15 | 454,269 | +8.07% |
| 2026-10-26 | 14.02 | 14.48 | 13.62 | 13.88 | 224,637 | +0.36% |
| 2026-10-23 | 14.36 | 14.75 | 13.53 | 13.83 | 330,728 | -4.62% |
| 2026-10-22 | 13.99 | 14.67 | 13.69 | 14.5 | 189,146 | +2.26% |
| 2026-10-21 | 14.02 | 15.065 | 13.97 | 14.18 | 279,987 | +1.00% |
| 2026-10-20 | 13.87 | 15.26 | 13.64 | 14.04 | 448,437 | +1.08% |
| 2026-10-19 | 13.96 | 14.58 | 13.589 | 13.89 | 297,538 | +1.17% |
| 2026-10-16 | 14.73 | 15.535 | 12.94 | 13.73 | 977,910 | -7.10% |
| 2026-10-15 | 14.74 | 15.501 | 14.605 | 14.78 | 641,397 | -1.20% |
| 2026-10-14 | 14.51 | 15.31 | 14.345 | 14.96 | 359,605 | +1.63% |
| 2026-10-13 | 14.5 | 15.16 | 14.23 | 14.72 | 399,470 | +0.89% |
| 2026-10-12 | 16.21 | 16.3 | 14.44 | 14.59 | 262,317 | -9.99% |
| 2026-10-09 | 16.44 | 16.94 | 15.98 | 16.21 | 194,199 | -0.61% |
| 2026-10-08 | 16.27 | 16.39 | 15.48 | 16.31 | 418,079 | -0.67% |
| 2026-10-07 | 17.4 | 17.535 | 16.33 | 16.42 | 515,711 | -6.17% |
| 2026-10-06 | 18 | 18.375 | 17.27 | 17.5 | 521,652 | -2.75% |
| 2026-10-05 | 17.22 | 18.245 | 17.1 | 17.995 | 455,958 | +4.80% |
| 2026-10-02 | 17.73 | 18.5 | 17 | 17.17 | 348,657 | -3.49% |
| 2026-10-01 | 17.26 | 18.28 | 17.145 | 17.79 | 530,815 | +3.79% |
| 2026-09-30 | 18.19 | 18.34 | 16.79 | 17.14 | 769,561 | -5.62% |
| 2026-09-29 | 17.46 | 18.55 | 17.375 | 18.16 | 887,251 | +2.89% |
| 2026-09-28 | 17.56 | 18.05 | 16.62 | 17.65 | 403,111 | -0.73% |
| 2026-09-25 | 18.1 | 19.345 | 17.605 | 17.78 | 404,431 | -2.15% |
| 2026-09-24 | 18.48 | 18.84 | 17.83 | 18.17 | 394,196 | -1.89% |
| 2026-09-23 | 20.71 | 21.35 | 18.25 | 18.52 | 689,037 | -11.09% |
| 2026-09-22 | 21.31 | 21.73 | 19.86 | 20.83 | 317,688 | -2.21% |
| 2026-09-21 | 22.31 | 22.455 | 20.21 | 21.3 | 460,931 | -3.79% |
| 2026-09-18 | 22.51 | 25 | 22.01 | 22.14 | 1,361,381 | -2.60% |
| 2026-09-17 | 22.24 | 24.385 | 22.24 | 22.73 | 292,607 | +2.16% |
| 2026-09-16 | 24.12 | 24.575 | 21.235 | 22.25 | 293,373 | -6.12% |
| 2026-09-15 | 24.4 | 25.46 | 23.47 | 23.7 | 198,402 | -3.34% |
| 2026-09-14 | 22.28 | 25.3 | 22.28 | 24.52 | 286,054 | +7.59% |
| 2026-09-11 | 22.43 | 24.22 | 21.995 | 22.79 | 175,769 | +1.15% |
| 2026-09-10 | 22.51 | 24.105 | 22.13 | 22.53 | 190,017 | -1.44% |
| 2026-09-09 | 23.7 | 26.33 | 22.328 | 22.86 | 194,674 | -3.38% |
| 2026-09-08 | 26.02 | 28 | 23.61 | 23.66 | 268,136 | -7.40% |
| 2026-09-04 | 24.44 | 27.66 | 24.44 | 25.55 | 311,049 | +5.58% |
| 2026-09-03 | 23.46 | 26.074 | 23.46 | 24.2 | 192,775 | +4.63% |
| 2026-09-02 | 22.4 | 23.49 | 21.7 | 23.13 | 81,462 | +4.10% |
| 2026-09-01 | 21.61 | 22.659 | 20.2 | 22.22 | 198,002 | +3.83% |
| 2026-08-31 | 20.74 | 21.81 | 19.87 | 21.4 | 181,375 | +3.38% |
| 2026-08-28 | 21.37 | 21.6 | 20.02 | 20.7 | 127,606 | -3.54% |
| 2026-08-27 | 19.66 | 21.5 | 19.1 | 21.46 | 137,307 | +9.77% |
| 2026-08-26 | 19.43 | 20.35 | 18.85 | 19.55 | 143,299 | +1.24% |
| 2026-08-25 | 20.83 | 21.96 | 19.11 | 19.31 | 189,293 | -6.35% |
| 2026-08-24 | 20.8 | 20.96 | 19.745 | 20.62 | 81,036 | -0.87% |
| 2026-08-21 | 20.21 | 21.01 | 19.7 | 20.8 | 362,171 | +2.92% |
| 2026-08-20 | 21.86 | 22.81 | 20.205 | 20.21 | 443,759 | -8.72% |
| 2026-08-19 | 23.35 | 24.32 | 21.02 | 22.14 | 364,348 | -4.73% |
| 2026-08-18 | 23.26 | 23.75 | 20.964 | 23.24 | 181,573 | +2.33% |
| 2026-08-17 | 19.85 | 22.71 | 19.85 | 22.71 | 149,939 | +14.35% |
| 2026-08-14 | 19.12 | 19.94 | 18.2 | 19.86 | 98,163 | +3.55% |
| 2026-08-13 | 18.06 | 19.36 | 17.965 | 19.18 | 406,528 | +6.20% |
| 2026-08-12 | 18.68 | 19.3 | 16.15 | 18.06 | 603,875 | -3.16% |
| 2026-08-11 | 19.84 | 20.495 | 18.65 | 18.65 | 475,619 | -6.00% |
| 2026-08-10 | 20.17 | 20.17 | 18.5 | 19.84 | 376,598 | -1.64% |
| 2026-08-07 | 20.11 | 20.94 | 18.64 | 20.17 | 237,910 | -1.03% |
| 2026-08-06 | 22.05 | 22.05 | 19.63 | 20.38 | 413,248 | -6.94% |