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)

0.9192 +0.1021 (+12.50%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jul 29, 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 (%)
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%)
Jul 01, 2025 0.8300 0.8356 0.8201 0.8242 590,352 -0.01(-0.70%)
Jun 30, 2025 0.8800 0.9100 0.8300 0.8300 757,254 -0.05(-5.63%)
Jun 27, 2025 0.8977 0.9100 0.8700 0.8795 16,362,447 +0.00(+0.24%)
Jun 26, 2025 0.8759 0.9200 0.8700 0.8774 1,258,395 +0.02(+1.81%)
Jun 25, 2025 0.8284 0.8762 0.8050 0.8618 1,020,312 +0.04(+4.33%)
Jun 24, 2025 0.8100 0.8380 0.8000 0.8260 775,027 +0.03(+3.29%)
Jun 23, 2025 0.7845 0.8000 0.7700 0.7997 1,051,856 +0.01(+1.23%)
Jun 20, 2025 0.8300 0.8300 0.7900 0.7900 724,507 -0.01(-1.64%)
Jun 18, 2025 0.8300 0.8306 0.8000 0.8032 755,557 -0.01(-0.90%)
Jun 17, 2025 0.8500 0.8510 0.8100 0.8105 563,991 -0.04(-4.77%)
Jun 16, 2025 0.8300 0.8565 0.8104 0.8511 592,491 +0.02(+2.48%)
Jun 13, 2025 0.8500 0.8500 0.8120 0.8305 518,452 -0.03(-3.74%)
Jun 12, 2025 0.8800 0.8939 0.8551 0.8628 719,223 -0.02(-1.73%)
Jun 11, 2025 0.8860 0.9340 0.8701 0.8780 620,148 -0.01(-0.85%)
Jun 10, 2025 0.9100 0.9200 0.8426 0.8855 957,197 -0.03(-3.13%)
Jun 09, 2025 0.9200 0.9300 0.8998 0.9141 412,951 +0.01(+1.56%)
Jun 06, 2025 0.8700 0.9147 0.8494 0.9001 646,628 +0.04(+4.69%)
Jun 05, 2025 0.8900 0.8999 0.8329 0.8598 690,845 +0.00(+0.32%)
Jun 04, 2025 0.8456 0.8703 0.8400 0.8571 322,801 +0.00(+0.57%)
Jun 03, 2025 0.8600 0.8884 0.8400 0.8522 603,589 -0.01(-1.68%)
Jun 02, 2025 0.7900 0.9000 0.7800 0.8668 888,326 +0.09(+11.54%)
May 30, 2025 0.7520 0.7970 0.7302 0.7771 691,075 +0.02(+2.18%)
May 29, 2025 0.8177 0.8338 0.7529 0.7605 1,189,802 -0.05(-6.48%)
May 28, 2025 0.8400 0.8414 0.8100 0.8132 430,607 -0.03(-3.13%)
May 27, 2025 0.8507 0.8590 0.8218 0.8395 568,310 +0.01(+0.94%)
May 23, 2025 0.8500 0.8882 0.8304 0.8317 610,841 -0.04(-4.39%)
May 22, 2025 0.8710 0.8971 0.8500 0.8699 616,998 -0.00(-0.09%)
May 21, 2025 0.9421 0.9604 0.8601 0.8707 946,246 -0.07(-7.58%)
May 20, 2025 0.9800 0.9900 0.9300 0.9421 667,640 -0.04(-4.22%)
May 19, 2025 0.9690 0.9900 0.9300 0.9836 415,623 +0.01(+1.39%)
May 16, 2025 0.9800 1.010 0.9694 0.9701 576,481 -0.02(-1.57%)
May 15, 2025 1.050 1.060 0.9600 0.9856 1,074,582 -0.04(-4.31%)
May 14, 2025 0.9300 1.070 0.9001 1.030 2,563,016 +0.14(+15.73%)
May 13, 2025 0.8700 0.8900 0.8302 0.8900 622,582 +0.05(+6.34%)
May 12, 2025 0.8600 0.8603 0.8302 0.8369 552,368 +0.02(+2.47%)
May 09, 2025 0.8057 0.8406 0.8057 0.8167 507,792 +0.01(+0.85%)
May 08, 2025 0.8200 0.8387 0.7800 0.8098 386,241 -0.00(-0.28%)
May 07, 2025 0.8500 0.8740 0.7972 0.8121 498,271 -0.02(-2.30%)
May 06, 2025 0.8700 0.9211 0.8000 0.8312 720,109 -0.05(-5.52%)
May 05, 2025 0.8700 0.8998 0.8470 0.8798 405,637 +0.02(+2.85%)
May 02, 2025 0.8430 0.8999 0.8430 0.8554 528,145 +0.01(+1.47%)
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.