Atossa Therapeutics Inc (ATOS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 11.6279069767 | 0.86 | 0.9772 | 0.8142 | 847970 | 0.87842261 | CS |
| 4 | -0.07 | -6.79611650485 | 1.03 | 1.08 | 0.8142 | 868847 | 0.92929179 | CS |
| 12 | -0.45 | -31.914893617 | 1.41 | 1.66 | 0.8142 | 888051 | 1.14440225 | CS |
| 26 | -0.52 | -35.1351351351 | 1.48 | 1.66 | 0.8142 | 692431 | 1.2510912 | CS |
| 52 | 0.1385 | 16.8594035301 | 0.8215 | 2.31 | 0.7744 | 1017825 | 1.41716283 | CS |
| 156 | -0.24 | -20 | 1.2 | 2.31 | 0.5 | 908463 | 1.18511167 | CS |
| 260 | -0.5 | -34.2465753425 | 1.46 | 9.8 | 0.5 | 3570873 | 3.14947336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 0.9573 | 0 | 0.00 | 0.9573 | 0.9573 | 0.9573 | 0 |
| 1737588900 | 0.9573 | 0.0874 | 10.05 | 0.88 | 0.9772 | 0.88 | 1018642 |
| 1737502500 | 0.8699 | 0.0442 | 5.35 | 0.833336 | 0.8786 | 0.8142 | 738743 |
| 1737156900 | 0.8257 | -0.0209 | -2.47 | 0.8436 | 0.8585 | 0.8215 | 1078558 |
| 1737070500 | 0.8466 | -0.0233 | -2.68 | 0.86 | 0.87 | 0.84 | 534309 |
| 1736984100 | 0.8699 | -0.0043 | -0.49 | 0.8802 | 0.8895 | 0.84 | 1014461 |
| 1736897700 | 0.8742 | -0.0506 | -5.47 | 0.939 | 0.939 | 0.86 | 1308120 |
| 1736811300 | 0.9248 | 0.0211 | 2.33 | 0.91 | 0.9382 | 0.8853 | 575129 |
| 1736552100 | 0.9037 | -0.021 | -2.27 | 0.96 | 0.9699 | 0.9 | 1189370 |
| 1736379300 | 0.9247 | -0.027 | -2.84 | 0.9501 | 0.9732 | 0.9201 | 724224 |
| 1736292900 | 0.9517 | -0.0086 | -0.90 | 0.9661 | 0.9992 | 0.9455 | 637355 |
| 1736206500 | 0.9603 | -0.0497 | -4.92 | 1.02 | 1.025 | 0.96 | 678246 |
| 1735947300 | 1.01 | 0.05 | 5.20 | 0.987424 | 1.04 | 0.981 | 580761 |
| 1735860900 | 0.9601 | 0.016 | 1.69 | 0.9664 | 0.99 | 0.9446 | 599832 |
| 1735688100 | 0.9441 | -0.03 | -3.08 | 0.9785 | 1 | 0.913 | 1153169 |
| 1735601700 | 0.9741 | -0.007 | -0.71 | 0.9766 | 0.9956 | 0.934 | 816473 |
| 1735342500 | 0.9811 | -0.0789 | -7.44 | 1.055 | 1.08 | 0.981 | 978960 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.03 | 1.08 | 0.9841 | 1011178 |
| 1735077840 | 1.03 | 0.03 | 3.00 | 1.01 | 1.03 | 1.01 | 408821 |
| 1734996900 | 1 | 0.0363 | 3.77 | 0.9944 | 1.035 | 0.97 | 947600 |
| 1734737700 | 0.9637 | -0.0163 | -1.66 | 0.9776 | 1.02 | 0.96 | 945042 |
| 1734651300 | 0.98 | -0.01 | -1.01 | 1.037 | 1.0391999 | 0.976 | 740410 |
| 1734564900 | 0.99 | -0.05 | -4.81 | 1.04 | 1.07 | 0.9751 | 1471836 |
| 1734478500 | 1.04 | -0.03 | -2.80 | 1.071 | 1.08 | 1 | 1658250 |
| 1734392100 | 1.07 | -0.05 | -4.46 | 1.105 | 1.15 | 1.05 | 1104926 |
| 1734132900 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1499 | 1.07 | 1179958 |
| 1734046500 | 1.15 | -0.07 | -5.74 | 1.235 | 1.24 | 1.1399999 | 1719061 |
| 1733960100 | 1.22 | -0.04 | -3.17 | 1.295 | 1.2982 | 1.21 | 1032246 |
| 1733873700 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.23 | 716915 |
| 1733787300 | 1.25 | 0.03 | 2.46 | 1.24 | 1.29 | 1.22 | 519919 |
| 1733528100 | 1.22 | 0.02 | 1.67 | 1.2195 | 1.26 | 1.21 | 563563 |
| 1733441700 | 1.2 | 0.03 | 2.56 | 1.2099 | 1.25 | 1.19 | 600985 |
| 1733355300 | 1.17 | -0.06 | -4.88 | 1.2319 | 1.26 | 1.17 | 1339566 |
| 1733268900 | 1.23 | -0.04 | -3.15 | 1.27 | 1.28 | 1.21 | 854642 |
| 1733182500 | 1.27 | -0.03 | -2.31 | 1.285 | 1.31 | 1.27 | 514999 |
| 1732917840 | 1.3 | 0.02 | 1.56 | 1.2799 | 1.3 | 1.26 | 327329 |
| 1732750500 | 1.28 | -0.01 | -0.78 | 1.27 | 1.32 | 1.25 | 422882 |
| 1732664100 | 1.29 | 0.01 | 0.78 | 1.3 | 1.315 | 1.2712 | 697736 |
| 1732577700 | 1.28 | 0.06 | 4.92 | 1.275 | 1.36 | 1.27 | 1112687 |
| 1732318500 | 1.22 | 0.03 | 2.52 | 1.195 | 1.23 | 1.17 | 916603 |
| 1732232100 | 1.19 | -0.01 | -0.83 | 1.19 | 1.22 | 1.17 | 920139 |
| 1732145700 | 1.2 | -0.07 | -5.51 | 1.235 | 1.25 | 1.19 | 1252398 |
| 1732059300 | 1.27 | -0.01 | -0.78 | 1.285 | 1.31 | 1.27 | 559639 |
| 1731972900 | 1.28 | 0 | 0.00 | 1.31 | 1.33 | 1.2649999 | 718613 |
| 1731713700 | 1.28 | -0.09 | -6.57 | 1.3799999 | 1.3799999 | 1.28 | 1301120 |
| 1731627300 | 1.37 | 0 | 0.00 | 1.4 | 1.41 | 1.351 | 1100562 |
| 1731540900 | 1.37 | -0.13 | -8.67 | 1.5 | 1.5049999 | 1.37 | 1047867 |
| 1731454500 | 1.5 | -0.12 | -7.41 | 1.58 | 1.61 | 1.48 | 986903 |
| 1731368100 | 1.62 | 0.12 | 8.00 | 1.52 | 1.66 | 1.46 | 1124358 |
| 1731108900 | 1.5 | 0 | 0.00 | 1.49 | 1.5 | 1.45 | 534326 |
| 1731022500 | 1.5 | 0.02 | 1.35 | 1.47 | 1.5 | 1.42 | 665721 |
| 1730936100 | 1.48 | 0.08 | 5.71 | 1.42 | 1.48 | 1.3799999 | 1003901 |
| 1730849700 | 1.4 | -0.01 | -0.71 | 1.42 | 1.42 | 1.3799999 | 292760 |
| 1730763300 | 1.41 | -0.01 | -0.70 | 1.43 | 1.43 | 1.36 | 659881 |
| 1730500500 | 1.42 | 0.04 | 2.90 | 1.3899999 | 1.44 | 1.3799999 | 581083 |
| 1730414100 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.41 | 1.35 | 633791 |
| 1730327700 | 1.41 | -0.02 | -1.40 | 1.4293 | 1.43 | 1.41 | 359206 |
| 1730241300 | 1.43 | -0.02 | -1.38 | 1.44 | 1.44 | 1.42 | 407190 |
| 1730154900 | 1.45 | 0.03 | 2.11 | 1.43 | 1.47 | 1.42 | 363155 |
| 1729895700 | 1.42 | 0.01 | 0.71 | 1.42 | 1.46 | 1.42 | 264510 |
| 1729809300 | 1.41 | -0.05 | -3.42 | 1.45 | 1.47 | 1.4 | 497538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
