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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.9700	1.020	0.9600	0.9637	1,086,488	-0.02(-2.42%)
Dec 19, 2024	1.040	1.040	0.9760	0.9876	688,052	-0.00(-0.24%)
Dec 18, 2024	1.040	1.070	0.9751	0.9900	1,473,738	-0.05(-4.81%)
Dec 17, 2024	1.070	1.080	1.000	1.040	1,702,934	-0.03(-2.80%)
Dec 16, 2024	1.110	1.150	1.050	1.070	1,200,529	-0.05(-4.46%)
Dec 13, 2024	1.150	1.160	1.070	1.120	1,195,718	-0.03(-2.61%)
Dec 12, 2024	1.240	1.240	1.140	1.150	1,730,482	-0.07(-5.74%)
Dec 11, 2024	1.290	1.298	1.210	1.220	1,052,296	-0.04(-3.17%)
Dec 10, 2024	1.270	1.280	1.230	1.260	729,828	+0.01(+0.80%)
Dec 09, 2024	1.240	1.290	1.220	1.250	533,063	+0.03(+2.46%)
Dec 06, 2024	1.210	1.260	1.210	1.220	569,711	+0.02(+1.67%)
Dec 05, 2024	1.180	1.250	1.180	1.200	640,968	+0.03(+2.56%)
Dec 04, 2024	1.240	1.260	1.170	1.170	1,348,059	-0.06(-4.88%)
Dec 03, 2024	1.270	1.280	1.210	1.230	854,851	-0.04(-3.15%)
Dec 02, 2024	1.280	1.310	1.270	1.270	533,858	-0.03(-2.31%)
Nov 29, 2024	1.280	1.300	1.260	1.300	335,556	+0.02(+1.56%)
Nov 27, 2024	1.270	1.320	1.240	1.280	430,885	-0.01(-0.78%)
Nov 26, 2024	1.300	1.315	1.271	1.290	709,526	+0.01(+0.78%)
Nov 25, 2024	1.250	1.360	1.250	1.280	1,151,606	+0.06(+4.92%)
Nov 22, 2024	1.200	1.230	1.170	1.220	925,321	+0.03(+2.52%)
Nov 21, 2024	1.190	1.220	1.170	1.190	922,618	-0.01(-0.83%)
Nov 20, 2024	1.250	1.260	1.190	1.200	1,327,423	-0.08(-6.25%)
Nov 19, 2024	1.280	1.310	1.270	1.280	576,433	+0.00(+0.00%)
Nov 18, 2024	1.310	1.330	1.265	1.280	722,219	+0.00(+0.00%)
Nov 15, 2024	1.380	1.400	1.280	1.280	1,342,397	-0.09(-6.57%)
Nov 14, 2024	1.390	1.410	1.351	1.370	1,112,942	+0.00(+0.00%)
Nov 13, 2024	1.500	1.520	1.370	1.370	1,067,451	-0.13(-8.67%)
Nov 12, 2024	1.620	1.620	1.480	1.500	1,032,752	-0.12(-7.41%)
Nov 11, 2024	1.520	1.660	1.460	1.620	1,136,335	+0.12(+8.00%)
Nov 08, 2024	1.490	1.505	1.450	1.500	548,812	+0.00(+0.00%)
Nov 07, 2024	1.480	1.500	1.420	1.500	704,969	+0.02(+1.35%)
Nov 06, 2024	1.430	1.480	1.380	1.480	1,024,858	+0.08(+5.71%)
Nov 05, 2024	1.420	1.420	1.380	1.400	300,515	-0.01(-0.71%)
Nov 04, 2024	1.430	1.430	1.360	1.410	676,676	-0.01(-0.70%)
Nov 01, 2024	1.380	1.440	1.380	1.420	592,727	+0.04(+2.90%)
Oct 31, 2024	1.410	1.420	1.350	1.380	636,619	-0.03(-2.13%)
Oct 30, 2024	1.420	1.430	1.410	1.410	364,467	-0.02(-1.40%)
Oct 29, 2024	1.430	1.440	1.420	1.430	421,753	-0.02(-1.38%)
Oct 28, 2024	1.430	1.470	1.420	1.450	372,157	+0.03(+2.11%)
Oct 25, 2024	1.420	1.460	1.420	1.420	264,511	+0.01(+0.71%)
Oct 24, 2024	1.450	1.470	1.400	1.410	499,557	-0.05(-3.42%)
Oct 23, 2024	1.490	1.500	1.450	1.460	315,703	-0.04(-2.67%)
Oct 22, 2024	1.430	1.500	1.425	1.500	371,300	+0.05(+3.45%)
Oct 21, 2024	1.450	1.465	1.430	1.450	353,605	+0.00(+0.00%)
Oct 18, 2024	1.460	1.460	1.440	1.450	223,112	+0.00(+0.00%)
Oct 17, 2024	1.470	1.470	1.430	1.450	265,854	-0.02(-1.36%)
Oct 16, 2024	1.440	1.480	1.420	1.470	607,674	+0.04(+2.80%)
Oct 15, 2024	1.420	1.440	1.340	1.430	472,322	+0.01(+0.70%)
Oct 14, 2024	1.430	1.430	1.390	1.420	382,726	-0.02(-1.39%)
Oct 11, 2024	1.370	1.440	1.370	1.440	360,759	+0.05(+3.60%)
Oct 10, 2024	1.390	1.410	1.360	1.390	378,969	-0.01(-0.71%)
Oct 09, 2024	1.430	1.430	1.380	1.400	497,053	-0.02(-1.41%)
Oct 08, 2024	1.440	1.450	1.410	1.420	251,762	+0.00(+0.00%)
Oct 07, 2024	1.440	1.470	1.420	1.420	487,173	-0.05(-3.40%)
Oct 04, 2024	1.430	1.480	1.430	1.470	442,216	+0.06(+4.26%)
Oct 03, 2024	1.480	1.480	1.400	1.410	511,901	-0.06(-4.08%)
Oct 02, 2024	1.460	1.478	1.430	1.470	449,531	+0.01(+0.68%)