Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	0.5926	0.6340	0.5926	0.6306	1,547,295	+0.04(+6.88%)
Dec 31, 2025	0.6000	0.6100	0.5510	0.5900	3,718,033	-0.03(-5.07%)
Dec 30, 2025	0.6510	0.6548	0.6151	0.6215	1,663,725	-0.04(-5.63%)
Dec 29, 2025	0.6400	0.6900	0.6440	0.6586	1,057,949	-0.00(-0.05%)
Dec 26, 2025	0.6800	0.6900	0.6479	0.6589	977,522	-0.03(-3.99%)
Dec 24, 2025	0.6800	0.6967	0.6650	0.6863	685,606	+0.00(+0.32%)
Dec 23, 2025	0.7035	0.7125	0.6661	0.6841	2,256,507	-0.03(-4.62%)
Dec 22, 2025	0.7320	0.7458	0.7116	0.7172	637,879	-0.01(-1.90%)
Dec 19, 2025	0.7100	0.7401	0.7015	0.7311	945,804	+0.03(+3.82%)
Dec 18, 2025	0.7088	0.7400	0.7000	0.7042	628,647	-0.01(-1.39%)
Dec 17, 2025	0.7399	0.7496	0.7120	0.7141	481,238	-0.01(-1.46%)
Dec 16, 2025	0.7000	0.7380	0.7000	0.7247	587,307	+0.01(+1.40%)
Dec 15, 2025	0.7400	0.7720	0.7000	0.7147	2,897,072	-0.11(-13.37%)
Dec 12, 2025	0.8817	0.9140	0.8202	0.8250	1,457,035	-0.08(-8.82%)
Dec 11, 2025	0.9600	0.9900	0.8944	0.9048	5,806,521	+0.05(+6.45%)
Dec 10, 2025	0.8199	0.8699	0.8031	0.8500	1,019,761	+0.04(+5.11%)
Dec 09, 2025	0.7816	0.8200	0.7816	0.8087	579,296	+0.03(+3.47%)
Dec 08, 2025	0.8200	0.8200	0.7700	0.7816	459,375	-0.02(-2.21%)
Dec 05, 2025	0.7800	0.8087	0.7671	0.7993	844,277	+0.04(+5.24%)
Dec 04, 2025	0.7428	0.7741	0.7340	0.7595	702,759	+0.02(+2.84%)
Dec 03, 2025	0.7090	0.7434	0.6950	0.7385	621,287	+0.04(+5.48%)
Dec 02, 2025	0.7293	0.7455	0.6848	0.7001	1,210,642	-0.04(-5.65%)
Dec 01, 2025	0.7914	0.7997	0.7400	0.7420	743,822	-0.04(-4.57%)
Nov 28, 2025	0.7915	0.7915	0.7710	0.7775	238,436	-0.00(-0.29%)
Nov 26, 2025	0.7750	0.8073	0.7718	0.7798	628,554	+0.01(+1.14%)
Nov 25, 2025	0.7571	0.7778	0.7516	0.7710	237,001	+0.02(+2.58%)
Nov 24, 2025	0.8000	0.8198	0.7484	0.7516	790,607	-0.03(-3.67%)
Nov 21, 2025	0.7533	0.7832	0.7437	0.7802	595,328	+0.03(+3.75%)
Nov 20, 2025	0.7637	0.7959	0.7520	0.7520	495,528	-0.01(-1.52%)
Nov 19, 2025	0.7900	0.7999	0.7583	0.7636	442,603	-0.03(-3.34%)
Nov 18, 2025	0.7748	0.8200	0.7721	0.7900	427,847	+0.01(+0.64%)
Nov 17, 2025	0.8100	0.8500	0.7701	0.7850	761,653	-0.02(-1.88%)
Nov 14, 2025	0.7900	0.8247	0.7790	0.8000	482,976	-0.00(-0.34%)
Nov 13, 2025	0.7974	0.8256	0.7700	0.8027	781,172	-0.01(-1.30%)
Nov 12, 2025	0.8277	0.8462	0.7912	0.8133	617,512	-0.01(-1.74%)
Nov 11, 2025	0.8400	0.8500	0.8100	0.8277	235,892	-0.01(-1.21%)
Nov 10, 2025	0.8300	0.8787	0.8300	0.8378	478,236	+0.02(+2.11%)
Nov 07, 2025	0.8000	0.8300	0.7800	0.8205	881,359	+0.01(+0.74%)
Nov 06, 2025	0.8300	0.8432	0.8113	0.8145	325,095	-0.01(-1.57%)
Nov 05, 2025	0.8400	0.8480	0.8250	0.8275	365,066	-0.02(-2.43%)
Nov 04, 2025	0.8600	0.8890	0.8401	0.8481	604,545	-0.02(-1.76%)

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.

Financial News

Atossa Therapeutics, Inc. - Common Stock (NQ:ATOS)

Historical Prices

Popular Pages