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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.7993 +0.0398 (+5.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.7914	0.7997	0.7400	0.7420	743,822	-0.04(-4.57%)
Nov 28, 2025	0.7915	0.7915	0.7710	0.7775	238,436	-0.00(-0.29%)
Nov 26, 2025	0.7750	0.8073	0.7718	0.7798	628,554	+0.01(+1.14%)
Nov 25, 2025	0.7571	0.7778	0.7516	0.7710	237,001	+0.02(+2.58%)
Nov 24, 2025	0.8000	0.8198	0.7484	0.7516	790,607	-0.03(-3.67%)
Nov 21, 2025	0.7533	0.7832	0.7437	0.7802	595,328	+0.03(+3.75%)
Nov 20, 2025	0.7637	0.7959	0.7520	0.7520	495,528	-0.01(-1.52%)
Nov 19, 2025	0.7900	0.7999	0.7583	0.7636	442,603	-0.03(-3.34%)
Nov 18, 2025	0.7748	0.8200	0.7721	0.7900	427,847	+0.01(+0.64%)
Nov 17, 2025	0.8100	0.8500	0.7701	0.7850	761,653	-0.02(-1.88%)
Nov 14, 2025	0.7900	0.8247	0.7790	0.8000	482,976	-0.00(-0.34%)
Nov 13, 2025	0.7974	0.8256	0.7700	0.8027	781,172	-0.01(-1.30%)
Nov 12, 2025	0.8277	0.8462	0.7912	0.8133	617,512	-0.01(-1.74%)
Nov 11, 2025	0.8400	0.8500	0.8100	0.8277	235,892	-0.01(-1.21%)
Nov 10, 2025	0.8300	0.8787	0.8300	0.8378	478,236	+0.02(+2.11%)
Nov 07, 2025	0.8000	0.8300	0.7800	0.8205	881,359	+0.01(+0.74%)
Nov 06, 2025	0.8300	0.8432	0.8113	0.8145	325,095	-0.01(-1.57%)
Nov 05, 2025	0.8400	0.8480	0.8250	0.8275	365,066	-0.02(-2.43%)
Nov 04, 2025	0.8600	0.8890	0.8401	0.8481	604,545	-0.02(-1.76%)
Nov 03, 2025	0.9000	0.9070	0.8534	0.8633	533,586	-0.03(-2.96%)
Oct 31, 2025	0.8730	0.9090	0.8700	0.8896	444,513	+0.01(+1.09%)
Oct 30, 2025	0.8650	0.8970	0.8600	0.8800	556,490	+0.00(+0.35%)
Oct 29, 2025	0.9276	0.9355	0.8596	0.8769	837,320	-0.06(-6.26%)
Oct 28, 2025	0.9430	0.9579	0.9307	0.9355	352,737	-0.01(-0.82%)
Oct 27, 2025	0.9332	0.9579	0.9200	0.9432	559,079	+0.01(+1.18%)
Oct 24, 2025	0.9200	0.9427	0.9103	0.9322	636,958	+0.02(+1.84%)
Oct 23, 2025	0.9300	0.9498	0.9003	0.9154	470,870	-0.00(-0.50%)
Oct 22, 2025	0.9700	0.9700	0.9010	0.9200	1,352,922	-0.04(-4.65%)
Oct 21, 2025	1.000	1.015	0.9616	0.9649	649,028	-0.05(-4.47%)
Oct 20, 2025	1.000	1.015	0.9792	1.010	602,866	+0.03(+3.10%)
Oct 17, 2025	1.010	1.030	0.9540	0.9796	1,208,540	-0.05(-4.89%)
Oct 16, 2025	1.050	1.100	1.000	1.030	1,062,153	-0.02(-1.90%)
Oct 15, 2025	1.040	1.080	1.030	1.050	802,501	+0.02(+1.94%)
Oct 14, 2025	1.020	1.060	0.9604	1.030	1,528,100	-0.02(-1.90%)
Oct 13, 2025	1.120	1.150	1.040	1.050	1,551,039	-0.03(-2.78%)
Oct 10, 2025	1.170	1.200	1.050	1.080	2,434,272	-0.10(-8.47%)
Oct 09, 2025	1.130	1.290	1.120	1.180	4,366,462	+0.07(+6.31%)
Oct 08, 2025	1.010	1.160	1.010	1.110	4,125,801	+0.10(+9.90%)
Oct 07, 2025	1.000	1.020	0.9820	1.010	1,079,757	+0.01(+1.00%)
Oct 06, 2025	1.010	1.020	0.9702	1.000	1,294,715	-0.01(-0.99%)
Oct 03, 2025	0.9300	1.050	0.9221	1.010	3,027,753	+0.09(+9.78%)
Oct 02, 2025	0.9200	0.9260	0.8900	0.9200	816,303	+0.00(+0.41%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices