Daily trading records

Attovia Therapeutics Historical Stock Prices by Trading Day

Direct answer

Review 34 recent trading days for Attovia Therapeutics.

The verified trading-day record runs from August 5, 2026 through September 22, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Attovia Therapeutics email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Attovia Therapeutics's price trend and period performance.

The chart connects verified session closes from August 5, 2026 through September 22, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-12.11%

From the September 15, 2026 close of $23.70 to $20.83 on September 22, 2026.

20-session performance

+1.02%

From the August 24, 2026 close of $20.62 to $20.83 on September 22, 2026.

Attovia Therapeutics Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.31$21.73$19.86$20.83317,687-$0.47 (-2.21%)
$22.31$22.455$20.21$21.30460,932-$0.84 (-3.79%)
$22.51$25.00$22.01$22.141,361,382-$0.59 (-2.60%)
$22.24$24.385$22.24$22.73292,607+$0.48 (+2.16%)
$24.12$24.575$21.235$22.25293,374-$1.45 (-6.12%)
$24.40$25.46$23.47$23.70198,402-$0.82 (-3.34%)
$22.28$25.30$22.28$24.52286,054+$1.73 (+7.59%)
$22.43$24.22$21.995$22.79175,770+$0.26 (+1.15%)
$22.51$24.105$22.13$22.53190,018-$0.33 (-1.44%)
$23.70$26.33$22.3275$22.86194,675-$0.80 (-3.38%)
$26.02$28.00$23.61$23.66268,137-$1.89 (-7.40%)
$24.44$27.66$24.44$25.55311,049+$1.35 (+5.58%)
$23.46$26.0737$23.46$24.20192,775+$1.07 (+4.63%)
$22.40$23.49$21.70$23.1381,463+$0.91 (+4.10%)
$21.61$22.6591$20.20$22.22198,002+$0.82 (+3.83%)
$20.74$21.81$19.87$21.40181,376+$0.70 (+3.38%)
$21.37$21.60$20.02$20.70127,606-$0.76 (-3.54%)
$19.66$21.50$19.10$21.46137,307+$1.91 (+9.77%)
$19.43$20.35$18.85$19.55143,299+$0.24 (+1.24%)
$20.83$21.96$19.11$19.31189,294-$1.31 (-6.35%)
$20.80$20.96$19.7446$20.6281,037-$0.18 (-0.87%)
$20.21$21.01$19.70$20.80362,172+$0.59 (+2.92%)
$21.86$22.81$20.205$20.21443,760-$1.93 (-8.72%)
$23.35$24.32$21.02$22.14364,349-$1.10 (-4.73%)
$23.26$23.7499$20.9636$23.24181,574+$0.53 (+2.33%)
$19.85$22.71$19.85$22.71149,939+$2.85 (+14.35%)
$19.12$19.94$18.20$19.8698,164+$0.68 (+3.55%)
$18.06$19.36$17.965$19.18406,528+$1.12 (+6.20%)
$18.68$19.30$16.1501$18.06603,876-$0.59 (-3.16%)
$19.84$20.495$18.65$18.65475,620-$1.19 (-6.00%)
$20.17$20.17$18.50$19.84376,599-$0.33 (-1.64%)
$20.11$20.94$18.64$20.17237,911-$0.21 (-1.03%)
$22.05$22.05$19.63$20.38413,249-$1.52 (-6.94%)
$21.00$22.79$20.21$21.904,907,296No prior close

Verified data

Trading days shown
34
Coverage start
August 5, 2026
Coverage end
September 22, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Attovia Therapeutics company profile.Review Attovia Therapeutics valuation and profitability metrics.Review Attovia Therapeutics analyst price targets.

Read the frequently asked questions.

What is Attovia Therapeutics's latest verified closing price?

Attovia Therapeutics closed at $20.83 on September 22, 2026.

What period does Attovia Therapeutics's price history cover?

The page shows 34 verified sessions from August 5, 2026 through September 22, 2026.

What data is included in Attovia Therapeutics's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Attovia Therapeutics's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Attovia Therapeutics's daily prices?

Daily aggregate prices are provided by Polygon.