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 )

0.8302 +0.0152 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 0.8100 0.8500 0.8000 0.8302 634,962 +0.02(+1.87%)
Feb 13, 2025 0.7713 0.8200 0.7707 0.8150 631,188 +0.05(+6.04%)
Feb 12, 2025 0.7900 0.7999 0.7650 0.7686 662,974 -0.01(-1.08%)
Feb 11, 2025 0.8200 0.8200 0.7700 0.7770 661,288 -0.04(-5.26%)
Feb 10, 2025 0.7600 0.8249 0.7643 0.8201 576,886 +0.05(+7.15%)
Feb 07, 2025 0.8100 0.8199 0.7611 0.7654 781,285 -0.04(-4.92%)
Feb 06, 2025 0.8400 0.8734 0.8029 0.8050 754,700 -0.04(-5.26%)
Feb 05, 2025 0.8500 0.8872 0.8300 0.8497 474,051 +0.00(+0.34%)
Feb 04, 2025 0.8600 0.8975 0.8254 0.8468 579,717 -0.00(-0.05%)
Feb 03, 2025 0.8000 0.8711 0.7922 0.8472 750,499 +0.01(+0.63%)
Jan 31, 2025 0.8700 0.9179 0.8299 0.8419 722,452 -0.02(-2.70%)
Jan 30, 2025 0.7500 0.9000 0.7203 0.8653 1,653,182 +0.01(+1.49%)
Jan 29, 2025 0.8600 0.8800 0.8498 0.8526 568,175 -0.02(-2.54%)
Jan 28, 2025 0.8700 0.8877 0.8500 0.8748 462,028 +0.00(+0.29%)
Jan 27, 2025 0.9034 0.9293 0.8627 0.8723 822,242 -0.06(-6.34%)
Jan 24, 2025 0.9300 0.9700 0.9100 0.9313 523,469 -0.01(-0.81%)
Jan 23, 2025 0.9600 0.9698 0.9300 0.9389 723,389 -0.02(-1.92%)
Jan 22, 2025 0.8800 0.9772 0.8747 0.9573 1,038,863 +0.09(+10.05%)
Jan 21, 2025 0.8300 0.8786 0.8142 0.8699 786,250 +0.04(+5.35%)
Jan 17, 2025 0.8436 0.8585 0.8215 0.8257 1,078,808 -0.02(-2.47%)
Jan 16, 2025 0.8600 0.8700 0.8400 0.8466 534,304 -0.02(-2.68%)
Jan 15, 2025 0.8802 0.8895 0.8400 0.8699 1,014,235 -0.00(-0.49%)
Jan 14, 2025 0.9390 0.9390 0.8600 0.8742 1,307,965 -0.05(-5.47%)
Jan 13, 2025 0.9100 0.9300 0.8853 0.9248 575,129 +0.02(+2.33%)
Jan 10, 2025 0.9500 0.9699 0.9000 0.9037 1,201,157 -0.02(-2.27%)
Jan 08, 2025 0.9500 0.9732 0.9201 0.9247 732,283 -0.03(-2.84%)
Jan 07, 2025 0.9592 0.9992 0.9455 0.9517 655,928 -0.01(-0.90%)
Jan 06, 2025 1.020 1.025 0.9600 0.9603 682,037 -0.05(-4.92%)
Jan 03, 2025 0.9890 1.040 0.9809 1.010 595,448 +0.05(+5.20%)
Jan 02, 2025 0.9501 0.9900 0.9446 0.9601 611,592 +0.02(+1.69%)
Dec 31, 2024 0.9441 0 -0.03(-3.08%)
Dec 30, 2024 0.9750 0.9956 0.9340 0.9741 843,242 -0.01(-0.71%)
Dec 27, 2024 1.040 1.080 0.9810 0.9811 999,435 -0.08(-7.44%)
Dec 26, 2024 1.020 1.080 0.9841 1.060 1,011,122 +0.03(+2.91%)
Dec 24, 2024 1.010 1.030 1.010 1.030 408,821 +0.03(+3.00%)
Dec 23, 2024 1.000 1.035 0.9700 1.000 962,150 +0.04(+3.77%)
Dec 20, 2024 0.9700 1.020 0.9600 0.9637 1,088,822 -0.02(-2.42%)
Dec 19, 2024 1.040 1.040 0.9760 0.9876 688,052 -0.00(-0.24%)
Dec 18, 2024 1.040 1.070 0.9751 0.9900 1,473,738 -0.05(-4.81%)
Dec 17, 2024 1.070 1.080 1.000 1.040 1,702,934 -0.03(-2.80%)
Dec 16, 2024 1.110 1.150 1.050 1.070 1,200,529 -0.05(-4.46%)
Dec 13, 2024 1.150 1.160 1.070 1.120 1,195,718 -0.03(-2.61%)
Dec 12, 2024 1.240 1.240 1.140 1.150 1,730,482 -0.07(-5.74%)
Dec 11, 2024 1.290 1.298 1.210 1.220 1,052,296 -0.04(-3.17%)
Dec 10, 2024 1.270 1.280 1.230 1.260 729,828 +0.01(+0.80%)
Dec 09, 2024 1.240 1.290 1.220 1.250 533,063 +0.03(+2.46%)
Dec 06, 2024 1.210 1.260 1.210 1.220 569,711 +0.02(+1.67%)
Dec 05, 2024 1.180 1.250 1.180 1.200 640,968 +0.03(+2.56%)
Dec 04, 2024 1.240 1.260 1.170 1.170 1,348,059 -0.06(-4.88%)
Dec 03, 2024 1.270 1.280 1.210 1.230 854,851 -0.04(-3.15%)
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 and Conditions.