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)

4.530 -0.150 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.560 4.670 4.440 4.530 46,266 -0.15(-3.21%)
Mar 05, 2026 4.920 5.010 4.520 4.680 70,737 -0.24(-4.88%)
Mar 04, 2026 4.790 5.120 4.713 4.920 136,455 +0.20(+4.24%)
Mar 03, 2026 4.540 4.910 4.310 4.720 103,547 +0.22(+4.89%)
Mar 02, 2026 4.350 4.550 4.230 4.500 88,118 +0.07(+1.58%)
Feb 27, 2026 4.430 4.590 4.350 4.430 69,292 -0.04(-0.89%)
Feb 26, 2026 4.360 4.595 4.300 4.470 89,752 +0.20(+4.68%)
Feb 25, 2026 4.230 4.438 4.150 4.270 78,575 +0.06(+1.43%)
Feb 24, 2026 4.010 4.270 4.000 4.210 96,267 +0.25(+6.31%)
Feb 23, 2026 4.110 4.150 3.835 3.960 105,446 -0.25(-5.94%)
Feb 20, 2026 4.380 4.476 4.150 4.210 43,948 -0.21(-4.75%)
Feb 19, 2026 4.350 4.550 4.201 4.420 68,262 +0.08(+1.84%)
Feb 18, 2026 4.060 4.590 4.060 4.340 85,605 +0.19(+4.58%)
Feb 17, 2026 4.140 4.200 3.970 4.150 92,683 -0.05(-1.19%)
Feb 13, 2026 3.920 4.440 3.910 4.200 94,578 +0.26(+6.60%)
Feb 12, 2026 4.050 4.150 3.760 3.940 244,842 -0.11(-2.72%)
Feb 11, 2026 4.760 4.770 4.032 4.050 348,139 -0.77(-15.98%)
Feb 10, 2026 4.910 5.049 4.800 4.820 190,464 -0.17(-3.41%)
Feb 09, 2026 5.320 5.329 4.780 4.990 325,201 -0.35(-6.55%)
Feb 06, 2026 5.330 5.540 5.210 5.340 156,117 +0.01(+0.19%)
Feb 05, 2026 5.030 5.470 5.010 5.330 184,416 +0.04(+0.76%)
Feb 04, 2026 5.410 5.509 4.915 5.290 282,931 -0.24(-4.34%)
Feb 03, 2026 5.600 5.848 4.905 5.530 639,846 -0.06(-1.07%)
Feb 02, 2026 7.230 7.561 5.400 5.590 674,784 -2.88(-34.04%)
Jan 30, 2026 8.941 8.994 7.981 8.475 189,392 -0.53(-5.83%)
Jan 29, 2026 9.257 9.257 8.550 9.000 116,441 -0.25(-2.66%)
Jan 28, 2026 10.10 10.37 9.150 9.246 139,030 -1.03(-9.99%)
Jan 27, 2026 10.50 10.95 9.915 10.27 124,457 -0.01(-0.07%)
Jan 26, 2026 9.499 10.65 9.037 10.28 209,363 +0.65(+6.73%)
Jan 23, 2026 9.900 9.900 9.450 9.632 50,141 -0.19(-1.91%)
Jan 22, 2026 9.300 9.826 8.880 9.819 76,328 +0.77(+8.50%)
Jan 21, 2026 9.000 9.300 8.775 9.050 60,784 +0.00(+0.05%)
Jan 20, 2026 9.908 9.915 8.701 9.045 261,477 -0.18(-1.95%)
Jan 16, 2026 9.164 9.537 8.850 9.225 776,062 +0.52(+6.02%)
Jan 15, 2026 9.150 9.150 8.562 8.701 106,986 -0.33(-3.64%)
Jan 14, 2026 9.450 9.524 9.000 9.030 108,389 -0.51(-5.30%)
Jan 13, 2026 9.900 10.01 9.524 9.536 35,895 -0.27(-2.78%)
Jan 12, 2026 9.637 9.861 9.245 9.809 48,440 +0.13(+1.36%)
Jan 09, 2026 9.900 10.04 9.451 9.677 59,552 -0.12(-1.21%)
Jan 08, 2026 10.05 10.15 9.525 9.795 60,057 -0.18(-1.82%)
Jan 07, 2026 10.05 10.50 9.851 9.976 44,392 +0.07(+0.71%)
Jan 06, 2026 9.150 10.23 9.121 9.906 156,911 +0.65(+7.00%)
Jan 05, 2026 9.747 9.747 9.000 9.258 77,842 -0.20(-2.12%)
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.