Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8231 -0.0169 (-2.01%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 228,488 +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.
© 2025 FinancialContent. All rights reserved.