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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	7.230	7.561	5.400	5.590	674,784	+5.03(+889.38%)
Jan 30, 2026	0.5961	0.5996	0.5321	0.5650	2,840,886	-0.04(-5.83%)
Jan 29, 2026	0.6171	0.6171	0.5700	0.6000	1,746,627	-0.02(-2.66%)
Jan 28, 2026	0.6730	0.6911	0.6100	0.6164	2,085,456	-0.07(-9.99%)
Jan 27, 2026	0.6998	0.7300	0.6610	0.6848	1,866,869	-0.00(-0.07%)
Jan 26, 2026	0.6333	0.7097	0.6025	0.6853	3,140,453	+0.04(+6.73%)
Jan 23, 2026	0.6600	0.6600	0.6300	0.6421	752,129	-0.01(-1.91%)
Jan 22, 2026	0.6200	0.6551	0.5920	0.6546	1,144,927	+0.05(+8.50%)
Jan 21, 2026	0.6000	0.6200	0.5850	0.6033	911,769	+0.00(+0.05%)
Jan 20, 2026	0.6605	0.6610	0.5801	0.6030	3,922,158	-0.01(-1.95%)
Jan 16, 2026	0.6109	0.6358	0.5900	0.6150	11,640,943	+0.03(+6.02%)
Jan 15, 2026	0.6100	0.6100	0.5708	0.5801	1,604,794	-0.02(-3.64%)
Jan 14, 2026	0.6300	0.6349	0.6000	0.6020	1,625,843	-0.03(-5.30%)
Jan 13, 2026	0.6600	0.6675	0.6349	0.6357	538,432	-0.02(-2.78%)
Jan 12, 2026	0.6425	0.6574	0.6163	0.6539	726,613	+0.01(+1.36%)
Jan 09, 2026	0.6600	0.6692	0.6301	0.6451	893,294	-0.01(-1.21%)
Jan 08, 2026	0.6700	0.6766	0.6350	0.6530	900,865	-0.01(-1.82%)
Jan 07, 2026	0.6700	0.6999	0.6567	0.6651	665,893	+0.00(+0.71%)
Jan 06, 2026	0.6100	0.6820	0.6081	0.6604	2,353,674	+0.04(+7.00%)
Jan 05, 2026	0.6498	0.6498	0.6000	0.6172	1,167,644	-0.01(-2.12%)
Jan 02, 2026	0.5926	0.6340	0.5926	0.6306	1,547,295	+0.04(+6.88%)
Dec 31, 2025	0.6000	0.6100	0.5510	0.5900	3,718,033	-0.03(-5.07%)
Dec 30, 2025	0.6510	0.6548	0.6151	0.6215	1,663,725	-0.04(-5.63%)
Dec 29, 2025	0.6400	0.6900	0.6440	0.6586	1,057,949	-0.00(-0.05%)
Dec 26, 2025	0.6800	0.6900	0.6479	0.6589	977,522	-0.03(-3.99%)
Dec 24, 2025	0.6800	0.6967	0.6650	0.6863	685,606	+0.00(+0.32%)
Dec 23, 2025	0.7035	0.7125	0.6661	0.6841	2,256,507	-0.03(-4.62%)
Dec 22, 2025	0.7320	0.7458	0.7116	0.7172	637,879	-0.01(-1.90%)
Dec 19, 2025	0.7100	0.7401	0.7015	0.7311	945,804	+0.03(+3.82%)
Dec 18, 2025	0.7088	0.7400	0.7000	0.7042	628,647	-0.01(-1.39%)
Dec 17, 2025	0.7399	0.7496	0.7120	0.7141	481,238	-0.01(-1.46%)
Dec 16, 2025	0.7000	0.7380	0.7000	0.7247	587,307	+0.01(+1.40%)
Dec 15, 2025	0.7400	0.7720	0.7000	0.7147	2,897,072	-0.11(-13.37%)
Dec 12, 2025	0.8817	0.9140	0.8202	0.8250	1,457,035	-0.08(-8.82%)
Dec 11, 2025	0.9600	0.9900	0.8944	0.9048	5,806,521	+0.05(+6.45%)
Dec 10, 2025	0.8199	0.8699	0.8031	0.8500	1,019,761	+0.04(+5.11%)
Dec 09, 2025	0.7816	0.8200	0.7816	0.8087	579,296	+0.03(+3.47%)
Dec 08, 2025	0.8200	0.8200	0.7700	0.7816	459,409	-0.02(-2.21%)
Dec 05, 2025	0.7800	0.8087	0.7671	0.7993	844,277	+0.04(+5.24%)
Dec 04, 2025	0.7428	0.7741	0.7340	0.7595	702,759	+0.02(+2.84%)
Dec 03, 2025	0.7090	0.7434	0.6950	0.7385	621,287	+0.04(+5.48%)
Dec 02, 2025	0.7293	0.7455	0.6848	0.7001	1,210,642	-0.04(-5.65%)

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 Privacy Policy and Terms Of Service.