Atossa Therapeutics Inc (ATOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1789 | 13.7615384615 | 1.3 | 1.47 | 1.272 | 1099775 | 1.38558083 | CS |
| 4 | 0.3289 | 28.6 | 1.15 | 1.47 | 1.02 | 1099710 | 1.21095829 | CS |
| 12 | -0.0911 | -5.8025477707 | 1.57 | 1.81 | 1.02 | 1056666 | 1.3754289 | CS |
| 26 | 0.6448 | 77.3048795109 | 0.8341 | 2.31 | 0.7744 | 1343957 | 1.50315567 | CS |
| 52 | 0.3489 | 30.8761061947 | 1.13 | 2.31 | 0.62 | 877387 | 1.34591378 | CS |
| 156 | -2.7211 | -64.7880952381 | 4.2 | 4.57 | 0.5 | 1637176 | 2.13569186 | CS |
| 260 | -0.5411 | -26.7871287129 | 2.02 | 9.8 | 0.5 | 3508443 | 3.18334773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.48 | 0.14 | 10.45 | 1.36 | 1.48 | 1.32 | 1213186 |
| 1721428500 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3799999 | 1.31 | 683971 |
| 1721342100 | 1.36 | -0.03 | -2.16 | 1.42 | 1.425 | 1.33 | 921348 |
| 1721255700 | 1.3899999 | -0.02 | -1.07 | 1.4 | 1.425 | 1.34 | 812223 |
| 1721169300 | 1.405 | 0.01 | 0.36 | 1.41 | 1.43 | 1.33 | 1345034 |
| 1721082900 | 1.4 | 0.09 | 6.87 | 1.3 | 1.42 | 1.272 | 1736301 |
| 1720823700 | 1.31 | 0.03 | 2.34 | 1.27 | 1.35 | 1.24 | 1272189 |
| 1720737300 | 1.28 | 0.08 | 6.67 | 1.2 | 1.28 | 1.2 | 930849 |
| 1720650900 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.16 | 590273 |
| 1720564500 | 1.16 | 0.01 | 0.87 | 1.15 | 1.1975 | 1.145 | 762297 |
| 1720478100 | 1.15 | 0.06 | 5.50 | 1.09 | 1.18 | 1.09 | 905300 |
| 1720218900 | 1.09 | -0.08 | -6.84 | 1.17 | 1.17 | 1.09 | 781029 |
| 1720040640 | 1.17 | 0.01 | 0.86 | 1.1399999 | 1.17 | 1.1299999 | 504029 |
| 1719959700 | 1.16 | -0.04 | -3.33 | 1.19 | 1.21 | 1.15 | 1003424 |
| 1719873300 | 1.2 | 0.06 | 5.26 | 1.21 | 1.3 | 1.17 | 1304525 |
| 1719614100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1719527700 | 1.1399999 | 0.09 | 8.57 | 1.07 | 1.2 | 1.07 | 1551032 |
| 1719441300 | 1.05 | 0.02 | 1.94 | 1.04 | 1.25 | 1.035 | 2749178 |
| 1719354900 | 1.03 | -0.04 | -3.74 | 1.07 | 1.09 | 1.02 | 1079502 |
| 1719268500 | 1.07 | -0.06 | -5.31 | 1.15 | 1.18 | 1.06 | 862277 |
| 1719009300 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.109 | 627794 |
| 1718922900 | 1.11 | -0.01 | -0.89 | 1.1299999 | 1.135 | 1.11 | 613461 |
| 1718750100 | 1.12 | -0.03 | -2.61 | 1.15 | 1.19 | 1.12 | 664406 |
| 1718663700 | 1.15 | -0.05 | -4.17 | 1.16 | 1.18 | 1.11 | 1110219 |
| 1718404500 | 1.2 | -0.03 | -2.44 | 1.23 | 1.24 | 1.2 | 532387 |
| 1718318100 | 1.23 | -0.05 | -3.91 | 1.27 | 1.27 | 1.23 | 530811 |
| 1718231700 | 1.28 | 0.04 | 3.23 | 1.26 | 1.34 | 1.26 | 826128 |
| 1718145300 | 1.24 | 0.04 | 3.33 | 1.19 | 1.24 | 1.19 | 502886 |
| 1718058900 | 1.2 | -0.05 | -4.00 | 1.24 | 1.27 | 1.2 | 889731 |
| 1717799700 | 1.25 | -0.02 | -1.57 | 1.23 | 1.32 | 1.22 | 929815 |
| 1717713300 | 1.27 | -0.04 | -3.05 | 1.34 | 1.34 | 1.26 | 795099 |
| 1717626900 | 1.31 | -0.02 | -1.50 | 1.34 | 1.34 | 1.3 | 719685 |
| 1717540500 | 1.33 | 0.01 | 0.76 | 1.33 | 1.35 | 1.2905 | 608871 |
| 1717454100 | 1.32 | 0.02 | 1.15 | 1.3 | 1.37 | 1.27 | 748801 |
| 1717194900 | 1.305 | 0 | 0.38 | 1.3 | 1.35 | 1.29 | 955517 |
| 1717108500 | 1.3 | -0.02 | -1.52 | 1.34 | 1.34 | 1.29 | 726369 |
| 1717022100 | 1.32 | -0.1 | -7.04 | 1.3899999 | 1.4199 | 1.285 | 1458791 |
| 1716935700 | 1.42 | -0.04 | -2.41 | 1.53 | 1.545 | 1.4 | 854571 |
| 1716590100 | 1.455 | -0.01 | -0.34 | 1.47 | 1.52 | 1.43 | 841426 |
| 1716503700 | 1.46 | -0.07 | -4.58 | 1.56 | 1.56 | 1.43 | 1164031 |
| 1716417300 | 1.53 | -0.1 | -6.13 | 1.6299999 | 1.6399999 | 1.51 | 1222923 |
| 1716330900 | 1.6299999 | 0.03 | 1.87 | 1.59 | 1.71 | 1.59 | 972663 |
| 1716244500 | 1.6 | 0.03 | 1.91 | 1.61 | 1.6182 | 1.535 | 847001 |
| 1715985300 | 1.57 | -0.04 | -2.48 | 1.6 | 1.6 | 1.55 | 810588 |
| 1715898900 | 1.61 | 0 | 0.00 | 1.62 | 1.66 | 1.545 | 1039375 |
| 1715812500 | 1.61 | 0.07 | 4.55 | 1.58 | 1.69 | 1.5677 | 1216634 |
| 1715726100 | 1.54 | 0.08 | 5.48 | 1.43 | 1.585 | 1.41 | 1431613 |
| 1715639700 | 1.46 | -0.03 | -2.01 | 1.45 | 1.52 | 1.42 | 1452490 |
| 1715380500 | 1.49 | -0.2 | -11.83 | 1.7 | 1.72 | 1.475 | 2956709 |
| 1715294100 | 1.69 | 0.01 | 0.60 | 1.71 | 1.74 | 1.6129 | 1182614 |
| 1715207700 | 1.68 | -0.02 | -1.18 | 1.71 | 1.81 | 1.67 | 1648448 |
| 1715121300 | 1.7 | -0.02 | -1.16 | 1.71 | 1.78 | 1.67 | 909166 |
| 1715034900 | 1.72 | 0.06 | 3.61 | 1.69 | 1.78 | 1.67 | 1546166 |
| 1714775700 | 1.66 | 0.14 | 9.21 | 1.53 | 1.7 | 1.53 | 1360199 |
| 1714689300 | 1.52 | -0.01 | -0.65 | 1.54 | 1.57 | 1.49 | 1217062 |
| 1714602900 | 1.53 | 0.02 | 1.32 | 1.51 | 1.54 | 1.47 | 967888 |
| 1714516500 | 1.51 | -0.02 | -1.31 | 1.53 | 1.585 | 1.47 | 1451591 |
| 1714430100 | 1.53 | 0 | 0.00 | 1.57 | 1.58 | 1.52 | 1044587 |
| 1714170900 | 1.53 | 0.01 | 0.66 | 1.58 | 1.595 | 1.51 | 898660 |
| 1714084500 | 1.52 | 0.02 | 1.33 | 1.48 | 1.57 | 1.45 | 854366 |
| 1713998100 | 1.5 | 0.01 | 0.67 | 1.48 | 1.595 | 1.48 | 2337743 |
| 1713911700 | 1.49 | 0.07 | 4.93 | 1.41 | 1.51 | 1.41 | 1212691 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
