Skip to main content

Atossa Therapeutics, Inc. - Common Stock (NQ: ATOS )

0.6854 -0.0346 (-4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.7400 0.7490 0.7000 0.7167 620,388 -0.02(-3.25%)
Mar 11, 2025 0.7348 0.7635 0.7067 0.7408 465,276 -0.00(-0.03%)
Mar 10, 2025 0.7329 0.7500 0.7051 0.7410 605,762 +0.00(+0.46%)
Mar 07, 2025 0.7660 0.7690 0.7200 0.7376 275,868 -0.01(-1.72%)
Mar 06, 2025 0.7600 0.7737 0.7300 0.7505 403,674 +0.01(+0.97%)
Mar 05, 2025 0.7222 0.7580 0.7204 0.7433 232,405 +0.01(+1.49%)
Mar 04, 2025 0.7252 0.7500 0.7064 0.7324 410,811 -0.01(-1.16%)
Mar 03, 2025 0.7560 0.7720 0.7253 0.7410 716,882 -0.02(-3.23%)
Feb 28, 2025 0.7499 0.7700 0.7290 0.7657 501,930 +0.02(+2.78%)
Feb 27, 2025 0.7693 0.7890 0.7415 0.7450 423,344 -0.02(-3.13%)
Feb 26, 2025 0.7570 0.7900 0.7555 0.7691 396,206 +0.01(+1.98%)
Feb 25, 2025 0.7900 0.8000 0.7500 0.7542 736,803 -0.03(-3.86%)
Feb 24, 2025 0.7952 0.8048 0.7750 0.7845 456,336 -0.01(-1.35%)
Feb 21, 2025 0.8500 0.8500 0.7901 0.7952 566,862 -0.04(-5.32%)
Feb 20, 2025 0.8779 0.8779 0.8354 0.8399 427,510 -0.04(-4.35%)
Feb 19, 2025 0.8600 0.8850 0.8501 0.8781 626,773 +0.04(+4.80%)
Feb 18, 2025 0.8200 0.8600 0.8242 0.8379 593,879 +0.01(+0.93%)
Feb 14, 2025 0.8100 0.8500 0.8000 0.8302 634,962 +0.02(+1.87%)
Feb 13, 2025 0.7713 0.8200 0.7707 0.8150 631,188 +0.05(+6.04%)
Feb 12, 2025 0.7900 0.7999 0.7650 0.7686 662,974 -0.01(-1.08%)
Feb 11, 2025 0.8200 0.8200 0.7700 0.7770 661,288 -0.04(-5.26%)
Feb 10, 2025 0.7600 0.8249 0.7643 0.8201 576,886 +0.05(+7.15%)
Feb 07, 2025 0.8100 0.8199 0.7611 0.7654 781,285 -0.04(-4.92%)
Feb 06, 2025 0.8400 0.8734 0.8029 0.8050 754,700 -0.04(-5.26%)
Feb 05, 2025 0.8500 0.8872 0.8300 0.8497 474,051 +0.00(+0.34%)
Feb 04, 2025 0.8600 0.8975 0.8254 0.8468 579,717 -0.00(-0.05%)
Feb 03, 2025 0.8000 0.8711 0.7922 0.8472 750,499 +0.01(+0.63%)
Jan 31, 2025 0.8700 0.9179 0.8299 0.8419 722,452 -0.02(-2.70%)
Jan 30, 2025 0.7500 0.9000 0.7203 0.8653 1,653,182 +0.01(+1.49%)
Jan 29, 2025 0.8600 0.8800 0.8498 0.8526 568,175 -0.02(-2.54%)
Jan 28, 2025 0.8700 0.8877 0.8500 0.8748 462,028 +0.00(+0.29%)
Jan 27, 2025 0.9034 0.9293 0.8627 0.8723 822,242 -0.06(-6.34%)
Jan 24, 2025 0.9300 0.9700 0.9100 0.9313 523,469 -0.01(-0.81%)
Jan 23, 2025 0.9600 0.9698 0.9300 0.9389 723,389 -0.02(-1.92%)
Jan 22, 2025 0.8800 0.9772 0.8747 0.9573 1,038,863 +0.09(+10.05%)
Jan 21, 2025 0.8300 0.8786 0.8142 0.8699 786,250 +0.04(+5.35%)
Jan 17, 2025 0.8436 0.8585 0.8215 0.8257 1,078,808 -0.02(-2.47%)
Jan 16, 2025 0.8600 0.8700 0.8400 0.8466 534,304 -0.02(-2.68%)
Jan 15, 2025 0.8802 0.8895 0.8400 0.8699 1,014,235 -0.00(-0.49%)
Jan 14, 2025 0.9390 0.9390 0.8600 0.8742 1,307,965 -0.05(-5.47%)
Jan 13, 2025 0.9100 0.9300 0.8853 0.9248 575,129 +0.02(+2.33%)
Jan 10, 2025 0.9500 0.9699 0.9000 0.9037 1,201,157 -0.02(-2.27%)
Jan 08, 2025 0.9500 0.9732 0.9201 0.9247 732,283 -0.03(-2.84%)
Jan 07, 2025 0.9592 0.9992 0.9455 0.9517 655,928 -0.01(-0.90%)
Jan 06, 2025 1.020 1.025 0.9600 0.9603 682,037 -0.05(-4.92%)
Jan 03, 2025 0.9890 1.040 0.9809 1.010 595,448 +0.05(+5.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.