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)

0.8277 -0.0101 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 0.8400 0.8500 0.8100 0.8277 235,892 -0.01(-1.21%)
Nov 10, 2025 0.8300 0.8787 0.8300 0.8378 478,236 +0.02(+2.11%)
Nov 07, 2025 0.8000 0.8300 0.7800 0.8205 881,359 +0.01(+0.74%)
Nov 06, 2025 0.8300 0.8432 0.8113 0.8145 325,095 -0.01(-1.57%)
Nov 05, 2025 0.8400 0.8480 0.8250 0.8275 365,066 -0.02(-2.43%)
Nov 04, 2025 0.8600 0.8890 0.8401 0.8481 604,545 -0.02(-1.76%)
Nov 03, 2025 0.9000 0.9070 0.8534 0.8633 533,586 -0.03(-2.96%)
Oct 31, 2025 0.8730 0.9090 0.8700 0.8896 444,513 +0.01(+1.09%)
Oct 30, 2025 0.8650 0.8970 0.8600 0.8800 556,490 +0.00(+0.35%)
Oct 29, 2025 0.9276 0.9355 0.8596 0.8769 837,320 -0.06(-6.26%)
Oct 28, 2025 0.9430 0.9579 0.9307 0.9355 352,737 -0.01(-0.82%)
Oct 27, 2025 0.9332 0.9579 0.9200 0.9432 559,079 +0.01(+1.18%)
Oct 24, 2025 0.9200 0.9427 0.9103 0.9322 636,958 +0.02(+1.84%)
Oct 23, 2025 0.9300 0.9498 0.9003 0.9154 470,870 -0.00(-0.50%)
Oct 22, 2025 0.9700 0.9700 0.9010 0.9200 1,352,922 -0.04(-4.65%)
Oct 21, 2025 1.000 1.015 0.9616 0.9649 649,028 -0.05(-4.47%)
Oct 20, 2025 1.000 1.015 0.9792 1.010 602,866 +0.03(+3.10%)
Oct 17, 2025 1.010 1.030 0.9540 0.9796 1,208,540 -0.05(-4.89%)
Oct 16, 2025 1.050 1.100 1.000 1.030 1,062,153 -0.02(-1.90%)
Oct 15, 2025 1.040 1.080 1.030 1.050 802,501 +0.02(+1.94%)
Oct 14, 2025 1.020 1.060 0.9604 1.030 1,528,100 -0.02(-1.90%)
Oct 13, 2025 1.120 1.150 1.040 1.050 1,551,039 -0.03(-2.78%)
Oct 10, 2025 1.170 1.200 1.050 1.080 2,434,272 -0.10(-8.47%)
Oct 09, 2025 1.130 1.290 1.120 1.180 4,366,462 +0.07(+6.31%)
Oct 08, 2025 1.010 1.160 1.010 1.110 4,125,801 +0.10(+9.90%)
Oct 07, 2025 1.000 1.020 0.9820 1.010 1,079,757 +0.01(+1.00%)
Oct 06, 2025 1.010 1.020 0.9702 1.000 1,294,715 -0.01(-0.99%)
Oct 03, 2025 0.9300 1.050 0.9221 1.010 3,027,753 +0.09(+9.78%)
Oct 02, 2025 0.9200 0.9260 0.8900 0.9200 816,303 +0.00(+0.41%)
Oct 01, 2025 0.8600 0.9300 0.8553 0.9162 1,167,427 +0.05(+5.67%)
Sep 30, 2025 0.8800 0.8900 0.8611 0.8670 371,571 -0.01(-0.65%)
Sep 29, 2025 0.8700 0.8990 0.8610 0.8727 917,134 +0.01(+1.65%)
Sep 26, 2025 0.8152 0.8592 0.8150 0.8585 465,210 +0.04(+5.12%)
Sep 25, 2025 0.8252 0.8410 0.8152 0.8167 331,386 -0.01(-1.07%)
Sep 24, 2025 0.8300 0.8473 0.8180 0.8255 400,791 +0.00(+0.32%)
Sep 23, 2025 0.8490 0.8668 0.8200 0.8229 957,342 -0.01(-0.96%)
Sep 22, 2025 0.8429 0.8490 0.8201 0.8309 467,741 -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%)
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.


 

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.