Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8398 +0.0166 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.8286 0.8469 0.8270 0.8398 494,078 +0.02(+2.02%)
Sep 11, 2025 0.7984 0.8300 0.7984 0.8232 663,882 +0.02(+3.11%)
Sep 10, 2025 0.8100 0.8200 0.7902 0.7984 421,645 -0.01(-1.07%)
Sep 09, 2025 0.7800 0.8150 0.7800 0.8070 537,297 -0.00(-0.01%)
Sep 08, 2025 0.7960 0.8110 0.7800 0.8071 758,247 +0.02(+2.42%)
Sep 05, 2025 0.7800 0.7980 0.7701 0.7880 558,866 +0.02(+2.18%)
Sep 04, 2025 0.7800 0.7800 0.7645 0.7712 228,588 +0.00(+0.17%)
Sep 03, 2025 0.7570 0.7830 0.7570 0.7699 554,469 +0.00(+0.56%)
Sep 02, 2025 0.7500 0.7772 0.7500 0.7656 377,237 +0.00(+0.35%)
Aug 29, 2025 0.7700 0.7742 0.7500 0.7629 300,575 +0.01(+1.17%)
Aug 28, 2025 0.7611 0.7729 0.7531 0.7541 357,134 -0.01(-0.97%)
Aug 27, 2025 0.7720 0.7899 0.7595 0.7615 457,295 -0.01(-1.78%)
Aug 26, 2025 0.7703 0.7866 0.7700 0.7753 329,238 +0.02(+2.04%)
Aug 25, 2025 0.7900 0.7900 0.7552 0.7598 447,246 -0.02(-2.28%)
Aug 22, 2025 0.7600 0.7900 0.7448 0.7775 472,017 +0.03(+4.50%)
Aug 21, 2025 0.7400 0.7500 0.7314 0.7440 359,513 +0.01(+0.74%)
Aug 20, 2025 0.7500 0.7600 0.7313 0.7385 481,135 -0.01(-1.53%)
Aug 19, 2025 0.7800 0.7900 0.7500 0.7500 749,541 -0.04(-5.06%)
Aug 18, 2025 0.7725 0.7994 0.7725 0.7900 526,623 +0.01(+1.74%)
Aug 15, 2025 0.7819 0.8000 0.7750 0.7765 589,447 -0.00(-0.46%)
Aug 14, 2025 0.7859 0.7900 0.7651 0.7801 451,809 -0.01(-0.74%)
Aug 13, 2025 0.7700 0.7973 0.7622 0.7859 689,594 +0.01(+1.70%)
Aug 12, 2025 0.7600 0.7765 0.7579 0.7728 716,169 +0.01(+1.24%)
Aug 11, 2025 0.7870 0.7977 0.7550 0.7633 859,057 -0.02(-3.01%)
Aug 08, 2025 0.7800 0.8000 0.7702 0.7870 538,720 +0.01(+1.90%)
Aug 07, 2025 0.7900 0.8070 0.7700 0.7723 707,990 -0.02(-1.97%)
Aug 06, 2025 0.8038 0.8151 0.7833 0.7878 900,094 -0.02(-2.14%)
Aug 05, 2025 0.8300 0.8499 0.8000 0.8050 885,557 -0.03(-3.44%)
Aug 04, 2025 0.8400 0.8392 0.8200 0.8337 404,368 +0.01(+1.30%)
Aug 01, 2025 0.8340 0.8500 0.8100 0.8230 685,487 -0.01(-1.32%)
Jul 31, 2025 0.8700 0.8749 0.8211 0.8340 844,817 -0.04(-4.36%)
Jul 30, 2025 0.9100 0.9400 0.8700 0.8720 1,458,043 -0.05(-5.68%)
Jul 29, 2025 0.8918 0.9840 0.8524 0.9245 13,063,904 +0.11(+13.14%)
Jul 28, 2025 0.8400 0.8500 0.8113 0.8171 813,942 -0.02(-2.71%)
Jul 25, 2025 0.8600 0.8629 0.8068 0.8399 1,188,546 -0.02(-2.55%)
Jul 24, 2025 0.8900 0.8900 0.8600 0.8619 433,253 -0.02(-2.76%)
Jul 23, 2025 0.8500 0.8922 0.8500 0.8864 761,403 +0.03(+3.15%)
Jul 22, 2025 0.8500 0.8650 0.8401 0.8593 422,203 +0.01(+1.25%)
Jul 21, 2025 0.8500 0.8800 0.8484 0.8487 417,592 +0.01(+0.81%)
Jul 18, 2025 0.8800 0.8900 0.8388 0.8419 681,227 -0.03(-3.17%)
Jul 17, 2025 0.9060 0.9300 0.8695 0.8695 949,005 -0.02(-2.48%)
Jul 16, 2025 0.9200 0.9200 0.8600 0.8916 608,834 -0.02(-2.54%)
Jul 15, 2025 0.9400 0.9500 0.9050 0.9148 403,241 -0.02(-2.33%)
Jul 14, 2025 0.9300 0.9698 0.9100 0.9366 666,518 -0.00(-0.20%)
Jul 11, 2025 0.8900 0.9638 0.8800 0.9385 971,510 +0.05(+5.70%)
Jul 10, 2025 0.8991 0.9200 0.8700 0.8879 953,796 -0.01(-1.34%)
Jul 09, 2025 0.8400 0.9000 0.8400 0.9000 1,006,713 +0.05(+6.23%)
Jul 08, 2025 0.8400 0.8700 0.8300 0.8472 432,507 +0.00(+0.17%)
Jul 07, 2025 0.8600 0.8700 0.8260 0.8458 607,603 -0.00(-0.39%)
Jul 03, 2025 0.8370 0.8804 0.8250 0.8491 468,255 +0.01(+1.43%)
Jul 02, 2025 0.8201 0.8504 0.8101 0.8371 543,374 +0.01(+1.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.