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)

0.8997 +0.0397 (+4.62%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 6, 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 (%)
Jun 05, 2025 0.8900 0.8999 0.8329 0.8598 690,845 +0.00(+0.32%)
Jun 04, 2025 0.8456 0.8703 0.8400 0.8571 322,801 +0.00(+0.57%)
Jun 03, 2025 0.8600 0.8884 0.8400 0.8522 603,589 -0.01(-1.68%)
Jun 02, 2025 0.7900 0.9000 0.7800 0.8668 888,326 +0.09(+11.54%)
May 30, 2025 0.7520 0.7970 0.7302 0.7771 691,075 +0.02(+2.18%)
May 29, 2025 0.8177 0.8338 0.7529 0.7605 1,189,802 -0.05(-6.48%)
May 28, 2025 0.8400 0.8414 0.8100 0.8132 430,607 -0.03(-3.13%)
May 27, 2025 0.8507 0.8590 0.8218 0.8395 568,310 +0.01(+0.94%)
May 23, 2025 0.8500 0.8882 0.8304 0.8317 610,841 -0.04(-4.39%)
May 22, 2025 0.8710 0.8971 0.8500 0.8699 616,998 -0.00(-0.09%)
May 21, 2025 0.9421 0.9604 0.8601 0.8707 946,246 -0.07(-7.58%)
May 20, 2025 0.9800 0.9900 0.9300 0.9421 667,640 -0.04(-4.22%)
May 19, 2025 0.9690 0.9900 0.9300 0.9836 415,623 +0.01(+1.39%)
May 16, 2025 0.9800 1.010 0.9694 0.9701 576,481 -0.02(-1.57%)
May 15, 2025 1.050 1.060 0.9600 0.9856 1,074,582 -0.04(-4.31%)
May 14, 2025 0.9300 1.070 0.9001 1.030 2,563,016 +0.14(+15.73%)
May 13, 2025 0.8700 0.8900 0.8302 0.8900 622,582 +0.05(+6.34%)
May 12, 2025 0.8600 0.8603 0.8302 0.8369 552,368 +0.02(+2.47%)
May 09, 2025 0.8057 0.8406 0.8057 0.8167 507,792 +0.01(+0.85%)
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%)
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.