ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8309 -0.0178 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2025 0.8429 0.8490 0.8201 0.8309 467,740 -0.02(-2.10%)
Sep 19, 2025 0.8800 0.8847 0.8299 0.8487 750,547 -0.03(-3.55%)
Sep 18, 2025 0.8414 0.8800 0.8300 0.8799 1,042,933 +0.05(+6.00%)
Sep 17, 2025 0.8085 0.8390 0.8085 0.8301 494,537 +0.01(+0.99%)
Sep 16, 2025 0.8100 0.8286 0.8069 0.8220 556,732 +0.00(+0.46%)
Sep 15, 2025 0.8300 0.8360 0.8111 0.8182 592,668 -0.02(-2.57%)
Sep 12, 2025 0.8286 0.8469 0.8270 0.8398 494,078 +0.02(+2.02%)
Sep 11, 2025 0.7984 0.8300 0.7984 0.8232 663,882 +0.02(+3.11%)
Sep 10, 2025 0.8100 0.8200 0.7902 0.7984 421,645 -0.01(-1.07%)
Sep 09, 2025 0.7800 0.8150 0.7800 0.8070 537,297 -0.00(-0.01%)
Sep 08, 2025 0.7960 0.8110 0.7800 0.8071 758,247 +0.02(+2.42%)
Sep 05, 2025 0.7800 0.7980 0.7701 0.7880 558,866 +0.02(+2.18%)
Sep 04, 2025 0.7800 0.7800 0.7645 0.7712 228,588 +0.00(+0.17%)
Sep 03, 2025 0.7570 0.7830 0.7570 0.7699 554,469 +0.00(+0.56%)
Sep 02, 2025 0.7500 0.7772 0.7500 0.7656 377,237 +0.00(+0.35%)
Aug 29, 2025 0.7700 0.7742 0.7500 0.7629 300,575 +0.01(+1.17%)
Aug 28, 2025 0.7611 0.7729 0.7531 0.7541 357,134 -0.01(-0.97%)
Aug 27, 2025 0.7720 0.7899 0.7595 0.7615 457,295 -0.01(-1.78%)
Aug 26, 2025 0.7703 0.7866 0.7700 0.7753 329,238 +0.02(+2.04%)
Aug 25, 2025 0.7900 0.7900 0.7552 0.7598 447,246 -0.02(-2.28%)
Aug 22, 2025 0.7600 0.7900 0.7448 0.7775 472,017 +0.03(+4.50%)
Aug 21, 2025 0.7400 0.7500 0.7314 0.7440 359,513 +0.01(+0.74%)
Aug 20, 2025 0.7500 0.7600 0.7313 0.7385 481,135 -0.01(-1.53%)
Aug 19, 2025 0.7800 0.7900 0.7500 0.7500 749,541 -0.04(-5.06%)
Aug 18, 2025 0.7725 0.7994 0.7725 0.7900 526,623 +0.01(+1.74%)
Aug 15, 2025 0.7819 0.8000 0.7750 0.7765 589,447 -0.00(-0.46%)
Aug 14, 2025 0.7859 0.7900 0.7651 0.7801 451,809 -0.01(-0.74%)
Aug 13, 2025 0.7700 0.7973 0.7622 0.7859 689,594 +0.01(+1.70%)
Aug 12, 2025 0.7600 0.7765 0.7579 0.7728 716,169 +0.01(+1.24%)
Aug 11, 2025 0.7870 0.7977 0.7550 0.7633 859,057 -0.02(-3.01%)
Aug 08, 2025 0.7800 0.8000 0.7702 0.7870 538,720 +0.01(+1.90%)
Aug 07, 2025 0.7900 0.8070 0.7700 0.7723 707,990 -0.02(-1.97%)
Aug 06, 2025 0.8038 0.8151 0.7833 0.7878 900,094 -0.02(-2.14%)
Aug 05, 2025 0.8300 0.8499 0.8000 0.8050 885,557 -0.03(-3.44%)
Aug 04, 2025 0.8400 0.8392 0.8200 0.8337 404,368 +0.01(+1.30%)
Aug 01, 2025 0.8340 0.8500 0.8100 0.8230 685,487 -0.01(-1.32%)
Jul 31, 2025 0.8700 0.8749 0.8211 0.8340 844,817 -0.04(-4.36%)
Jul 30, 2025 0.9100 0.9400 0.8700 0.8720 1,458,043 -0.05(-5.68%)
Jul 29, 2025 0.8918 0.9840 0.8524 0.9245 13,063,904 +0.11(+13.14%)
Jul 28, 2025 0.8400 0.8500 0.8113 0.8171 813,942 -0.02(-2.71%)
Jul 25, 2025 0.8600 0.8629 0.8068 0.8399 1,188,546 -0.02(-2.55%)
Jul 24, 2025 0.8900 0.8900 0.8600 0.8619 433,253 -0.02(-2.76%)
Jul 23, 2025 0.8500 0.8922 0.8500 0.8864 761,403 +0.03(+3.15%)
Jul 22, 2025 0.8500 0.8650 0.8401 0.8593 422,203 +0.01(+1.25%)
Jul 21, 2025 0.8500 0.8800 0.8484 0.8487 417,592 +0.01(+0.81%)
Jul 18, 2025 0.8800 0.8900 0.8388 0.8419 681,227 -0.03(-3.17%)
Jul 17, 2025 0.9060 0.9300 0.8695 0.8695 949,005 -0.02(-2.48%)
Jul 16, 2025 0.9200 0.9200 0.8600 0.8916 608,834 -0.02(-2.54%)
Jul 15, 2025 0.9400 0.9500 0.9050 0.9148 403,241 -0.02(-2.33%)
Jul 14, 2025 0.9300 0.9698 0.9100 0.9366 666,518 -0.00(-0.20%)
Jul 11, 2025 0.8900 0.9638 0.8800 0.9385 971,510 +0.05(+5.70%)
Jul 10, 2025 0.8991 0.9200 0.8700 0.8879 953,796 -0.01(-1.34%)
Jul 09, 2025 0.8400 0.9000 0.8400 0.9000 1,006,713 +0.05(+6.23%)
Jul 08, 2025 0.8400 0.8700 0.8300 0.8472 432,507 +0.00(+0.17%)
Jul 07, 2025 0.8600 0.8700 0.8260 0.8458 607,603 -0.00(-0.39%)
Jul 03, 2025 0.8370 0.8804 0.8250 0.8491 468,255 +0.01(+1.43%)
Jul 02, 2025 0.8201 0.8504 0.8101 0.8371 543,374 +0.01(+1.57%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.