Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8227 +0.0129 (+1.59%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 9, 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 (%)
May 08, 2025 0.8200 0.8387 0.7800 0.8098 386,241 -0.00(-0.28%)
May 07, 2025 0.8500 0.8740 0.7972 0.8121 498,271 -0.02(-2.30%)
May 06, 2025 0.8700 0.9211 0.8000 0.8312 720,109 -0.05(-5.52%)
May 05, 2025 0.8700 0.8998 0.8470 0.8798 405,637 +0.02(+2.85%)
May 02, 2025 0.8430 0.8999 0.8430 0.8554 528,145 +0.01(+1.47%)
May 01, 2025 0.9200 0.9265 0.8411 0.8430 915,016 -0.05(-6.11%)
Apr 30, 2025 0.7900 0.9000 0.7900 0.8979 1,078,996 +0.10(+12.87%)
Apr 29, 2025 0.7500 0.8104 0.7200 0.7955 729,670 +0.05(+7.09%)
Apr 28, 2025 0.7510 0.7600 0.7211 0.7428 439,986 -0.01(-1.77%)
Apr 25, 2025 0.7690 0.7690 0.7259 0.7562 373,819 +0.02(+3.22%)
Apr 24, 2025 0.7540 0.7576 0.7111 0.7326 609,786 -0.01(-0.73%)
Apr 23, 2025 0.6800 0.7625 0.6760 0.7380 1,296,196 +0.07(+11.25%)
Apr 22, 2025 0.6500 0.6756 0.6350 0.6634 592,045 +0.03(+4.21%)
Apr 21, 2025 0.6200 0.6550 0.6104 0.6366 498,227 +0.01(+2.17%)
Apr 17, 2025 0.6000 0.6300 0.5914 0.6231 416,174 +0.02(+2.99%)
Apr 16, 2025 0.6200 0.6372 0.5970 0.6050 603,036 -0.02(-2.94%)
Apr 15, 2025 0.6210 0.6506 0.6100 0.6233 717,796 -0.01(-1.77%)
Apr 14, 2025 0.6500 0.6740 0.6235 0.6345 524,338 -0.01(-1.80%)
Apr 11, 2025 0.5897 0.6496 0.5897 0.6461 634,004 +0.06(+9.56%)
Apr 10, 2025 0.6200 0.6400 0.5726 0.5897 595,453 -0.03(-4.90%)
Apr 09, 2025 0.5845 0.6449 0.5622 0.6201 992,701 +0.03(+4.91%)
Apr 08, 2025 0.6664 0.6759 0.5800 0.5911 897,584 -0.06(-8.74%)
Apr 07, 2025 0.5800 0.6500 0.5526 0.6477 1,036,109 +0.05(+7.75%)
Apr 04, 2025 0.6400 0.6400 0.5984 0.6011 1,504,953 -0.04(-6.44%)
Apr 03, 2025 0.6900 0.6900 0.6337 0.6425 842,398 -0.05(-6.56%)
Apr 02, 2025 0.6500 0.7000 0.6540 0.6876 534,114 +0.04(+5.62%)
Apr 01, 2025 0.6809 0.6960 0.6510 0.6510 504,162 -0.02(-3.25%)
Mar 31, 2025 0.6800 0.7072 0.6700 0.6729 709,784 -0.02(-3.35%)
Mar 28, 2025 0.7000 0.7023 0.6800 0.6962 435,138 -0.00(-0.34%)
Mar 27, 2025 0.7200 0.7279 0.6850 0.6986 432,817 +0.00(+0.33%)
Mar 26, 2025 0.7254 0.7256 0.6900 0.6963 575,939 -0.03(-3.80%)
Mar 25, 2025 0.7700 0.7700 0.7200 0.7238 421,487 -0.02(-3.30%)
Mar 24, 2025 0.7600 0.7662 0.7210 0.7485 532,834 -0.01(-0.70%)
Mar 21, 2025 0.7068 0.7538 0.7051 0.7538 1,063,016 +0.04(+5.35%)
Mar 20, 2025 0.7262 0.7433 0.7060 0.7155 459,530 -0.03(-3.74%)
Mar 19, 2025 0.7500 0.7590 0.7120 0.7433 366,783 +0.02(+2.54%)
Mar 18, 2025 0.7274 0.7669 0.7063 0.7249 599,772 -0.01(-0.73%)
Mar 17, 2025 0.7200 0.7380 0.7020 0.7302 357,745 +0.01(+1.46%)
Mar 14, 2025 0.7000 0.7300 0.6946 0.7197 394,714 +0.03(+5.00%)
Mar 13, 2025 0.7000 0.7400 0.6600 0.6854 1,076,125 -0.03(-4.37%)
Mar 12, 2025 0.7400 0.7490 0.7000 0.7167 620,388 -0.02(-3.25%)
Mar 11, 2025 0.7348 0.7635 0.7067 0.7408 465,276 -0.00(-0.03%)
Mar 10, 2025 0.7329 0.7500 0.7051 0.7410 605,762 +0.00(+0.46%)
Mar 07, 2025 0.7660 0.7690 0.7200 0.7376 275,868 -0.01(-1.72%)
Mar 06, 2025 0.7600 0.7737 0.7300 0.7505 403,674 +0.01(+0.97%)
Mar 05, 2025 0.7222 0.7580 0.7204 0.7433 232,405 +0.01(+1.49%)
Mar 04, 2025 0.7252 0.7500 0.7064 0.7324 410,811 -0.01(-1.16%)
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.