Atossa Therapeutics, Inc. (ATOS) NASDAQ

0.82

+0.006(+0.74%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.8	0.82	0.82	0.82	0.78	880,589
November 06, 2025	0.83	0.81	0.81	0.84	0.81	327,014
November 05, 2025	0.84	0.83	0.83	0.85	0.83	365,039
November 04, 2025	0.86	0.85	0.85	0.89	0.84	605,360
November 03, 2025	0.9	0.86	0.86	0.91	0.85	533,652
October 31, 2025	0.87	0.89	0.89	0.91	0.87	444,513
October 30, 2025	0.87	0.88	0.88	0.9	0.86	556,500
October 29, 2025	0.93	0.88	0.88	0.94	0.86	837,500
October 28, 2025	0.94	0.94	0.94	0.96	0.93	352,862
October 27, 2025	0.93	0.94	0.94	0.96	0.92	559,100
October 24, 2025	0.92	0.93	0.93	0.94	0.91	636,958
October 23, 2025	0.93	0.92	0.92	0.95	0.9	481,448
October 22, 2025	0.97	0.92	0.92	0.97	0.9	1.36M
October 21, 2025	1	0.96	0.96	1.01	0.96	649,029
October 20, 2025	1	1.01	1.01	1.01	0.98	603,900
October 17, 2025	1.01	0.98	0.98	1.03	0.95	1.21M
October 16, 2025	1.05	1.03	1.03	1.1	1	1.05M
October 15, 2025	1.04	1.05	1.05	1.08	1.03	777,802
October 14, 2025	1	1.03	1.03	1.06	0.96	1.52M
October 13, 2025	1.12	1.05	1.05	1.15	1.04	1.55M
October 10, 2025	1.17	1.08	1.08	1.2	1.05	2.43M
October 09, 2025	1.13	1.18	1.18	1.29	1.12	4.37M
October 08, 2025	1.01	1.11	1.11	1.16	1.01	4.13M
October 07, 2025	1	1.01	1.01	1.02	0.98	1.08M
October 06, 2025	1.01	1	1	1.02	0.97	1.3M
October 03, 2025	0.93	1.01	1.01	1.05	0.92	3.03M
October 02, 2025	0.92	0.92	0.92	0.93	0.89	816,528
October 01, 2025	0.86	0.92	0.92	0.93	0.86	1.17M
September 30, 2025	0.88	0.87	0.87	0.89	0.86	373,600
September 29, 2025	0.87	0.87	0.87	0.9	0.86	918,905
September 26, 2025	0.82	0.86	0.86	0.86	0.82	465,210
September 25, 2025	0.83	0.82	0.82	0.84	0.82	331,442
September 24, 2025	0.83	0.83	0.83	0.85	0.82	400,817
September 23, 2025	0.85	0.82	0.82	0.87	0.82	957,700
September 22, 2025	0.84	0.83	0.83	0.85	0.82	468,613
September 19, 2025	0.88	0.85	0.85	0.88	0.83	748,040
September 18, 2025	0.84	0.88	0.88	0.88	0.83	1.04M
September 17, 2025	0.81	0.83	0.83	0.84	0.81	494,093
September 16, 2025	0.81	0.82	0.82	0.83	0.81	556,836
September 15, 2025	0.83	0.82	0.82	0.84	0.81	592,668
September 12, 2025	0.83	0.84	0.84	0.85	0.83	494,078
September 11, 2025	0.8	0.82	0.82	0.83	0.8	666,085
September 10, 2025	0.81	0.8	0.8	0.82	0.79	421,645
September 09, 2025	0.78	0.81	0.81	0.82	0.78	537,700
September 08, 2025	0.8	0.81	0.81	0.81	0.78	758,247
September 05, 2025	0.78	0.79	0.79	0.8	0.77	558,366
September 04, 2025	0.78	0.77	0.77	0.78	0.76	227,598
September 03, 2025	0.76	0.77	0.77	0.78	0.76	554,714
September 02, 2025	0.75	0.77	0.77	0.78	0.75	377,737
August 29, 2025	0.77	0.76	0.76	0.77	0.75	300,575
August 28, 2025	0.76	0.75	0.75	0.77	0.75	357,135
August 27, 2025	0.77	0.76	0.76	0.79	0.76	457,326
August 26, 2025	0.77	0.78	0.78	0.79	0.77	327,169
August 25, 2025	0.79	0.76	0.76	0.79	0.76	437,794
August 22, 2025	0.76	0.78	0.78	0.79	0.74	472,017
August 21, 2025	0.74	0.74	0.74	0.75	0.73	361,022
August 20, 2025	0.75	0.74	0.74	0.76	0.73	481,135
August 19, 2025	0.78	0.75	0.75	0.79	0.75	749,541
August 18, 2025	0.77	0.79	0.79	0.8	0.77	526,623
August 15, 2025	0.78	0.78	0.78	0.8	0.78	589,447