My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9162 +0.0462 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 0.8600 0.9300 0.8553 0.9162 1,166,565 +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%)
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%)
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.