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)

0.6451 -0.0079 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.7914 0.7997 0.7400 0.7420 743,822 -0.04(-4.57%)
Nov 28, 2025 0.7915 0.7915 0.7710 0.7775 238,436 -0.00(-0.29%)
Nov 26, 2025 0.7750 0.8073 0.7718 0.7798 628,554 +0.01(+1.14%)
Nov 25, 2025 0.7571 0.7778 0.7516 0.7710 237,001 +0.02(+2.58%)
Nov 24, 2025 0.8000 0.8198 0.7484 0.7516 790,607 -0.03(-3.67%)
Nov 21, 2025 0.7533 0.7832 0.7437 0.7802 595,328 +0.03(+3.75%)
Nov 20, 2025 0.7637 0.7959 0.7520 0.7520 495,528 -0.01(-1.52%)
Nov 19, 2025 0.7900 0.7999 0.7583 0.7636 442,603 -0.03(-3.34%)
Nov 18, 2025 0.7748 0.8200 0.7721 0.7900 427,847 +0.01(+0.64%)
Nov 17, 2025 0.8100 0.8500 0.7701 0.7850 761,653 -0.02(-1.88%)
Nov 14, 2025 0.7900 0.8247 0.7790 0.8000 482,976 -0.00(-0.34%)
Nov 13, 2025 0.7974 0.8256 0.7700 0.8027 781,172 -0.01(-1.30%)
Nov 12, 2025 0.8277 0.8462 0.7912 0.8133 617,512 -0.01(-1.74%)
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%)
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.