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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5650 -0.0350 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 0.5961 0.5996 0.5321 0.5650 2,840,886 -0.04(-5.83%)
Jan 29, 2026 0.6171 0.6171 0.5700 0.6000 1,746,627 -0.02(-2.66%)
Jan 28, 2026 0.6730 0.6911 0.6100 0.6164 2,084,555 -0.07(-9.99%)
Jan 27, 2026 0.6998 0.7300 0.6610 0.6848 1,866,869 -0.00(-0.07%)
Jan 26, 2026 0.6333 0.7097 0.6025 0.6853 3,140,453 +0.04(+6.73%)
Jan 23, 2026 0.6600 0.6600 0.6300 0.6421 752,129 -0.01(-1.91%)
Jan 22, 2026 0.6200 0.6551 0.5920 0.6546 1,144,927 +0.05(+8.50%)
Jan 21, 2026 0.6000 0.6200 0.5850 0.6033 911,769 +0.00(+0.05%)
Jan 20, 2026 0.6605 0.6610 0.5801 0.6030 3,922,158 -0.01(-1.95%)
Jan 16, 2026 0.6109 0.6358 0.5900 0.6150 11,640,943 +0.03(+6.02%)
Jan 15, 2026 0.6100 0.6100 0.5708 0.5801 1,604,794 -0.02(-3.64%)
Jan 14, 2026 0.6300 0.6349 0.6000 0.6020 1,625,843 -0.03(-5.30%)
Jan 13, 2026 0.6600 0.6675 0.6349 0.6357 538,432 -0.02(-2.78%)
Jan 12, 2026 0.6425 0.6574 0.6163 0.6539 726,613 +0.01(+1.36%)
Jan 09, 2026 0.6600 0.6692 0.6301 0.6451 893,294 -0.01(-1.21%)
Jan 08, 2026 0.6700 0.6766 0.6350 0.6530 900,865 -0.01(-1.82%)
Jan 07, 2026 0.6700 0.6999 0.6567 0.6651 665,893 +0.00(+0.71%)
Jan 06, 2026 0.6100 0.6820 0.6081 0.6604 2,353,674 +0.04(+7.00%)
Jan 05, 2026 0.6498 0.6498 0.6000 0.6172 1,167,644 -0.01(-2.12%)
Jan 02, 2026 0.5926 0.6340 0.5926 0.6306 1,547,295 +0.04(+6.88%)
Dec 31, 2025 0.6000 0.6100 0.5510 0.5900 3,718,033 -0.03(-5.07%)
Dec 30, 2025 0.6510 0.6548 0.6151 0.6215 1,663,725 -0.04(-5.63%)
Dec 29, 2025 0.6400 0.6900 0.6440 0.6586 1,057,949 -0.00(-0.05%)
Dec 26, 2025 0.6800 0.6900 0.6479 0.6589 977,522 -0.03(-3.99%)
Dec 24, 2025 0.6800 0.6967 0.6650 0.6863 685,606 +0.00(+0.32%)
Dec 23, 2025 0.7035 0.7125 0.6661 0.6841 2,256,507 -0.03(-4.62%)
Dec 22, 2025 0.7320 0.7458 0.7116 0.7172 637,879 -0.01(-1.90%)
Dec 19, 2025 0.7100 0.7401 0.7015 0.7311 945,804 +0.03(+3.82%)
Dec 18, 2025 0.7088 0.7400 0.7000 0.7042 628,647 -0.01(-1.39%)
Dec 17, 2025 0.7399 0.7496 0.7120 0.7141 481,238 -0.01(-1.46%)
Dec 16, 2025 0.7000 0.7380 0.7000 0.7247 587,307 +0.01(+1.40%)
Dec 15, 2025 0.7400 0.7720 0.7000 0.7147 2,897,072 -0.11(-13.37%)
Dec 12, 2025 0.8817 0.9140 0.8202 0.8250 1,457,035 -0.08(-8.82%)
Dec 11, 2025 0.9600 0.9900 0.8944 0.9048 5,806,521 +0.05(+6.45%)
Dec 10, 2025 0.8199 0.8699 0.8031 0.8500 1,019,761 +0.04(+5.11%)
Dec 09, 2025 0.7816 0.8200 0.7816 0.8087 579,296 +0.03(+3.47%)
Dec 08, 2025 0.8200 0.8200 0.7700 0.7816 459,375 -0.02(-2.21%)
Dec 05, 2025 0.7800 0.8087 0.7671 0.7993 844,277 +0.04(+5.24%)
Dec 04, 2025 0.7428 0.7741 0.7340 0.7595 702,759 +0.02(+2.84%)
Dec 03, 2025 0.7090 0.7434 0.6950 0.7385 621,287 +0.04(+5.48%)
Dec 02, 2025 0.7293 0.7455 0.6848 0.7001 1,210,642 -0.04(-5.65%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.