Atossa Therapeutics, Inc. (ATOS) NASDAQ

0.76

+0.0215(+2.91%)

Updated at December 04 01:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.71	0.74	0.74	0.74	0.7	606,254
December 02, 2025	0.73	0.7	0.7	0.75	0.69	1.21M
December 01, 2025	0.79	0.74	0.74	0.8	0.74	746,800
November 28, 2025	0.79	0.78	0.78	0.79	0.77	238,436
November 26, 2025	0.78	0.78	0.78	0.81	0.77	628,554
November 25, 2025	0.76	0.77	0.77	0.78	0.75	237,111
November 24, 2025	0.8	0.75	0.75	0.82	0.75	792,800
November 21, 2025	0.75	0.78	0.78	0.78	0.74	595,328
November 20, 2025	0.76	0.75	0.75	0.8	0.75	482,988
November 19, 2025	0.79	0.76	0.76	0.8	0.76	453,423
November 18, 2025	0.77	0.79	0.79	0.82	0.77	427,868
November 17, 2025	0.81	0.79	0.79	0.85	0.77	761,700
November 14, 2025	0.79	0.8	0.8	0.82	0.78	483,000
November 13, 2025	0.8	0.8	0.8	0.83	0.77	781,900
November 12, 2025	0.83	0.81	0.81	0.85	0.79	623,100
November 11, 2025	0.84	0.83	0.83	0.85	0.81	235,900
November 10, 2025	0.83	0.84	0.84	0.88	0.83	478,248
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