Atossa Therapeutics Inc (ATOS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -3.94736842105 | 1.52 | 1.55 | 1.39 | 551257 | 1.47033847 | CS |
| 4 | 0.08 | 5.79710144928 | 1.38 | 1.55 | 1.29 | 569628 | 1.42298269 | CS |
| 12 | 0.25 | 20.6611570248 | 1.21 | 1.55 | 1.09 | 694671 | 1.33529703 | CS |
| 26 | -0.16 | -9.87654320988 | 1.62 | 2.31 | 1.02 | 1282757 | 1.54836676 | CS |
| 52 | 0.68 | 87.1794871795 | 0.78 | 2.31 | 0.62 | 895154 | 1.38517774 | CS |
| 156 | -1.9 | -56.5476190476 | 3.36 | 3.54 | 0.5 | 1197999 | 1.58039819 | CS |
| 260 | -0.58 | -28.431372549 | 2.04 | 9.8 | 0.5 | 3525415 | 3.17382564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.46 | 0.04 | 2.82 | 1.45 | 1.51 | 1.43 | 675640 |
| 1726698900 | 1.42 | -0.03 | -2.07 | 1.45 | 1.4695 | 1.3899999 | 504831 |
| 1726612500 | 1.45 | -0.06 | -3.97 | 1.53 | 1.53 | 1.41 | 584718 |
| 1726526100 | 1.51 | -0.01 | -0.66 | 1.53 | 1.55 | 1.5 | 492952 |
| 1726266900 | 1.52 | 0.02 | 1.33 | 1.52 | 1.54 | 1.49 | 498143 |
| 1726180500 | 1.5 | -0.02 | -1.32 | 1.53 | 1.54 | 1.47 | 508577 |
| 1726094100 | 1.52 | 0.06 | 4.11 | 1.44 | 1.52 | 1.44 | 762274 |
| 1726007700 | 1.46 | 0.1 | 7.35 | 1.37 | 1.49 | 1.34 | 885744 |
| 1725921300 | 1.36 | 0.03 | 2.26 | 1.35 | 1.3799999 | 1.32 | 469714 |
| 1725662100 | 1.33 | -0.03 | -2.21 | 1.34 | 1.37 | 1.3 | 321723 |
| 1725575700 | 1.36 | 0 | 0.00 | 1.37 | 1.37 | 1.33 | 344703 |
| 1725489300 | 1.36 | 0.02 | 1.49 | 1.31 | 1.385 | 1.29 | 400440 |
| 1725402900 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3993 | 1.33 | 460967 |
| 1725057300 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.4 | 1.33 | 558658 |
| 1724970900 | 1.37 | -0.01 | -0.72 | 1.42 | 1.46 | 1.36 | 872139 |
| 1724884500 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.395 | 1.34 | 435674 |
| 1724798100 | 1.35 | -0.1 | -6.90 | 1.43 | 1.4337 | 1.33 | 806503 |
| 1724711700 | 1.45 | 0.03 | 2.11 | 1.44 | 1.45 | 1.41 | 658342 |
| 1724452500 | 1.42 | 0.05 | 3.65 | 1.3799999 | 1.42 | 1.3683 | 581194 |
| 1724366100 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.3899999 | 1.35 | 282520 |
| 1724279700 | 1.3899999 | 0.05 | 3.73 | 1.34 | 1.3899999 | 1.31 | 588679 |
| 1724193300 | 1.34 | 0.02 | 1.52 | 1.33 | 1.35 | 1.3 | 457774 |
| 1724106900 | 1.32 | 0.04 | 3.13 | 1.27 | 1.32 | 1.26 | 480295 |
| 1723847700 | 1.28 | 0 | 0.00 | 1.29 | 1.29 | 1.25 | 328100 |
| 1723761300 | 1.28 | 0.04 | 3.23 | 1.27 | 1.32 | 1.25 | 795652 |
| 1723674900 | 1.24 | -0.06 | -4.62 | 1.33 | 1.3361 | 1.24 | 387060 |
| 1723588500 | 1.3 | 0.06 | 4.84 | 1.28 | 1.33 | 1.28 | 395604 |
| 1723502100 | 1.24 | 0.07 | 5.98 | 1.22 | 1.27 | 1.12 | 436140 |
| 1723242900 | 1.17 | -0.03 | -2.50 | 1.2 | 1.22 | 1.17 | 327887 |
| 1723156500 | 1.2 | 0.04 | 3.45 | 1.2 | 1.22 | 1.16 | 449776 |
| 1723070100 | 1.16 | -0.05 | -4.13 | 1.23 | 1.23 | 1.15 | 547775 |
| 1722983700 | 1.21 | 0.06 | 5.22 | 1.17 | 1.25 | 1.15 | 617352 |
| 1722897300 | 1.15 | -0.07 | -5.74 | 1.1 | 1.2 | 1.1 | 1006528 |
| 1722638100 | 1.22 | -0.07 | -5.43 | 1.25 | 1.29 | 1.21 | 761766 |
| 1722551700 | 1.29 | -0.06 | -4.44 | 1.35 | 1.36 | 1.27 | 824176 |
| 1722465300 | 1.35 | -0.02 | -1.46 | 1.3899999 | 1.41 | 1.33 | 786120 |
| 1722378900 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.41 | 1.31 | 757152 |
| 1722292500 | 1.4 | -0.07 | -4.76 | 1.48 | 1.49 | 1.3799999 | 603835 |
| 1722033300 | 1.47 | 0.06 | 4.26 | 1.41 | 1.47 | 1.3799999 | 892982 |
| 1721946900 | 1.41 | 0.01 | 0.71 | 1.41 | 1.455 | 1.36 | 670426 |
| 1721860500 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.4 | 787965 |
| 1721774100 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.44 | 821781 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
