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)

5.365 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	5.010	5.560	5.000	5.365	71,797	+0.25(+4.99%)
Apr 01, 2026	5.270	5.360	5.030	5.110	63,324	-0.15(-2.85%)
Mar 31, 2026	4.770	5.260	4.770	5.260	42,716	+0.55(+11.68%)
Mar 30, 2026	4.790	4.870	4.590	4.710	31,160	-0.01(-0.21%)
Mar 27, 2026	4.600	4.925	4.600	4.720	64,926	+0.01(+0.21%)
Mar 26, 2026	5.190	5.469	4.640	4.710	123,741	-0.71(-13.10%)
Mar 25, 2026	5.570	6.090	5.400	5.420	130,323	-0.09(-1.63%)
Mar 24, 2026	5.610	5.690	5.390	5.510	41,248	-0.10(-1.78%)
Mar 23, 2026	5.370	5.710	5.350	5.610	65,602	+0.28(+5.25%)
Mar 20, 2026	5.170	5.980	5.120	5.330	159,493	+0.20(+3.90%)
Mar 19, 2026	5.110	5.350	4.965	5.130	65,956	+0.02(+0.39%)
Mar 18, 2026	5.500	5.530	5.100	5.110	47,166	-0.38(-6.92%)
Mar 17, 2026	4.980	5.570	4.980	5.490	64,516	+0.52(+10.46%)
Mar 16, 2026	5.060	5.180	4.900	4.970	38,960	-0.04(-0.80%)
Mar 13, 2026	5.080	5.225	4.950	5.010	105,749	-0.04(-0.79%)
Mar 12, 2026	4.730	5.380	4.711	5.050	146,870	+0.27(+5.65%)
Mar 11, 2026	4.730	4.850	4.610	4.780	42,676	+0.00(+0.00%)
Mar 10, 2026	4.580	4.870	4.560	4.780	125,425	+0.21(+4.60%)
Mar 09, 2026	4.530	4.600	4.360	4.570	129,941	+0.04(+0.88%)
Mar 06, 2026	4.560	4.670	4.440	4.530	46,266	-0.15(-3.21%)
Mar 05, 2026	4.920	5.010	4.520	4.680	70,737	-0.24(-4.88%)
Mar 04, 2026	4.790	5.120	4.713	4.920	136,455	+0.20(+4.24%)
Mar 03, 2026	4.540	4.910	4.310	4.720	103,547	+0.22(+4.89%)
Mar 02, 2026	4.350	4.550	4.230	4.500	88,118	+0.07(+1.58%)
Feb 27, 2026	4.430	4.590	4.350	4.430	69,292	-0.04(-0.89%)
Feb 26, 2026	4.360	4.595	4.300	4.470	89,752	+0.20(+4.68%)
Feb 25, 2026	4.230	4.438	4.150	4.270	78,575	+0.06(+1.43%)
Feb 24, 2026	4.010	4.270	4.000	4.210	96,267	+0.25(+6.31%)
Feb 23, 2026	4.110	4.150	3.835	3.960	105,446	-0.25(-5.94%)
Feb 20, 2026	4.380	4.476	4.150	4.210	43,948	-0.21(-4.75%)
Feb 19, 2026	4.350	4.550	4.201	4.420	68,262	+0.08(+1.84%)
Feb 18, 2026	4.060	4.590	4.060	4.340	85,605	+0.19(+4.58%)
Feb 17, 2026	4.140	4.200	3.970	4.150	92,683	-0.05(-1.19%)
Feb 13, 2026	3.920	4.440	3.910	4.200	94,578	+0.26(+6.60%)
Feb 12, 2026	4.050	4.150	3.760	3.940	244,842	-0.11(-2.72%)
Feb 11, 2026	4.760	4.770	4.032	4.050	348,139	-0.77(-15.98%)
Feb 10, 2026	4.910	5.049	4.800	4.820	190,464	-0.17(-3.41%)
Feb 09, 2026	5.320	5.329	4.780	4.990	325,201	-0.35(-6.55%)
Feb 06, 2026	5.330	5.540	5.210	5.340	156,117	+0.01(+0.19%)
Feb 05, 2026	5.030	5.470	5.010	5.330	184,416	+0.04(+0.76%)
Feb 04, 2026	5.410	5.509	4.915	5.290	282,931	-0.24(-4.34%)
Feb 03, 2026	5.600	5.848	4.905	5.530	639,846	-0.06(-1.07%)

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