$ATOS: Atossa Therapeutics, Inc. - Common Stock
2024-03-27 ATOS 2024-03-27 05:00:43 1.84 1.80 -4.23% ATOS 2024-03-27 09:00:44 1.84 1.80 1.06% ATOS 2024-03-27 10:00:50 1.74 1.73 -3.17% ATOS 2024-03-27 11:00:44 1.77 1.76 -1.59% ATOS 2024-03-27 13:00:47 1.85 1.84 2.65% ATOS 2024-03-27 15:00:40 1.84 1.83 1.59% ATOS 2024-03-27 16:00:43 1.85 1.81 1.59% ATOS 2024-03-27 17:00:43 1.84 1.82 1.11% ATOS 2024-03-27 18:00:41 1.84 1.78 1.11% ATOS 2024-03-27 19:00:44 1.85 1.78 1.11% ATOS 2024-03-27 20:00:40 0.00 0.00 1.11% 2024-03-28 ATOS 2024-03-28 05:00:49 1.95 1.76 1.11% ATOS 2024-03-28 06:00:45 1.85 1.81 1.11% ATOS 2024-03-28 09:00:42 1.95 1.85 1.11% ATOS 2024-03-28 10:00:43 1.89 1.86 2.78% ATOS 2024-03-28 11:00:50 1.90 1.89 3.89% ATOS 2024-03-28 12:00:55 1.86 1.84 1.11% ATOS 2024-03-28 13:00:42 1.85 1.84 1.11% ATOS 2024-03-28 14:00:44 1.82 1.80 -1.11% ATOS 2024-03-28 15:00:41 1.77 1.76 -3.33% ATOS 2024-03-28 16:00:48 1.79 1.77 -1.67% ATOS 2024-03-28 17:00:39 1.83 1.77 -1.64% ATOS 2024-03-28 18:00:41 1.83 1.76 -1.64% ATOS 2024-03-28 20:00:39 0.00 0.00 -1.64% 2024-04-01 ATOS 2024-04-01 05:00:42 1.97 1.62 -1.64% ATOS 2024-04-01 06:00:45 2.08 1.82 -1.64% ATOS 2024-04-01 07:00:47 2.08 1.83 0.00% ATOS 2024-04-01 08:00:51 1.97 1.80 4.37% ATOS 2024-04-01 09:00:47 1.86 1.81 2.73% ATOS 2024-04-01 10:00:48 1.86 1.85 3.28% ATOS 2024-04-01 11:00:49 1.84 1.83 2.19% ATOS 2024-04-01 12:00:45 1.85 1.84 2.73% ATOS 2024-04-01 13:00:50 1.98 1.97 9.84% ATOS 2024-04-01 14:00:53 2.08 2.06 14.75% ATOS 2024-04-01 15:00:42 2.01 2.00 11.48% ATOS 2024-04-01 16:00:21 8-K Sec report https://www.sec.gov/Archives/edgar/data/1488039/000095017024039286/0000950170-24-039286-index.htm 8-K - ATOSSA THERAPEUTICS, INC. (0001488039) (Filer) ATOS 2024-04-01 16:00:41 1.97 1.96 9.29% ATOS 2024-04-01 17:00:42 2.08 2.00 15.56% ATOS 2024-04-01 18:00:42 2.04 2.00 15.56% ATOS 2024-04-01 19:00:40 2.08 1.97 15.56% ATOS 2024-04-01 19:18:55 8-K Sec report https://www.sec.gov/Archives/edgar/data/1488039/000095017024039634/0000950170-24-039634-index.htm 8-K/A - ATOSSA THERAPEUTICS, INC. (0001488039) (Filer) ATOS 2024-04-01 20:00:44 0.00 0.00 15.56% 2024-04-02 ATOS 2024-04-02 04:00:48 0.00 1.80 15.56% ATOS 2024-04-02 05:00:45 1.97 1.86 -1.67% ATOS 2024-04-02 06:00:53 2.12 1.97 -1.67% ATOS 2024-04-02 07:00:42 2.12 1.91 3.33% ATOS 2024-04-02 08:00:40 2.08 1.93 -1.11% ATOS 2024-04-02 09:00:46 2.08 2.00 0.56% ATOS 2024-04-02 10:00:51 2.03 2.00 1.11% ATOS 2024-04-02 11:00:45 1.89 1.87 -6.67% ATOS 2024-04-02 12:00:46 1.89 1.88 -6.67% ATOS 2024-04-02 13:00:39 1.92 1.91 -5.00% ATOS 2024-04-02 14:00:51 1.86 1.84 -8.33% ATOS 2024-04-02 15:00:47 1.84 1.83 -9.44% ATOS 2024-04-02 16:00:43 1.85 1.81 -8.89% ATOS 2024-04-02 17:00:47 1.85 1.82 -8.50% ATOS 2024-04-02 18:00:42 1.85 1.82 -8.00% ATOS 2024-04-02 19:00:42 1.84 1.83 -8.00% ATOS 2024-04-02 20:00:44 0.00 0.00 -7.50% 2024-04-03 ATOS 2024-04-03 04:00:44 0.00 1.78 -7.50% ATOS 2024-04-03 05:00:38 1.97 1.78 -7.50% ATOS 2024-04-03 07:00:47 1.97 1.84 -7.50% ATOS 2024-04-03 09:00:41 1.97 1.84 1.00% ATOS 2024-04-03 10:00:48 1.92 1.91 4.00% ATOS 2024-04-03 11:00:51 1.99 1.98 7.50% ATOS 2024-04-03 12:00:51 2.00 1.99 7.50% ATOS 2024-04-03 13:00:42 2.03 2.02 9.50% ATOS 2024-04-03 14:00:40 2.05 2.04 10.00% ATOS 2024-04-03 15:00:45 2.04 2.03 9.50% ATOS 2024-04-03 16:00:53 2.03 2.01 8.00% ATOS 2024-04-03 17:00:41 2.03 2.01 9.78% ATOS 2024-04-03 18:00:46 2.03 2.01 9.24% ATOS 2024-04-03 19:00:48 2.03 2.00 9.24% ATOS 2024-04-03 20:00:44 0.00 0.00 10.33% 2024-04-04 ATOS 2024-04-04 04:01:01 2.18 0.00 10.33% ATOS 2024-04-04 05:00:44 2.18 2.03 10.33% ATOS 2024-04-04 06:00:42 2.14 2.03 10.33% ATOS 2024-04-04 07:00:50 2.14 2.01 0.00% ATOS 2024-04-04 09:00:44 2.05 2.01 0.00% ATOS 2024-04-04 10:00:45 2.09 2.07 3.26% ATOS 2024-04-04 11:00:45 2.09 2.08 3.26% ATOS 2024-04-04 12:00:48 2.14 2.13 5.43% ATOS 2024-04-04 13:00:46 2.18 2.17 8.15% ATOS 2024-04-04 14:00:46 2.24 2.23 11.41% ATOS 2024-04-04 15:00:51 2.17 2.16 8.15% ATOS 2024-04-04 16:00:47 2.22 2.05 4.35% ATOS 2024-04-04 17:00:47 2.14 2.12 3.94% ATOS 2024-04-04 18:00:49 2.17 2.10 5.91% ATOS 2024-04-04 19:00:42 2.16 2.10 5.91% ATOS 2024-04-04 20:00:43 0.00 0.00 5.91% 2024-04-05 ATOS 2024-04-05 04:00:55 5.00 0.00 5.91% ATOS 2024-04-05 05:00:43 2.20 2.17 5.91% ATOS 2024-04-05 06:00:49 2.19 2.17 4.43% ATOS 2024-04-05 07:00:43 2.20 2.17 4.43% ATOS 2024-04-05 08:00:48 2.22 2.17 4.93% ATOS 2024-04-05 09:00:43 2.22 2.17 5.42% ATOS 2024-04-05 10:00:48 2.27 2.26 8.37% ATOS 2024-04-05 11:00:48 2.19 2.18 4.43% ATOS 2024-04-05 12:00:44 2.21 2.20 5.42% ATOS 2024-04-05 14:00:49 2.17 2.16 3.45% ATOS 2024-04-05 15:00:43 2.07 2.06 -1.97% ATOS 2024-04-05 16:00:54 1.89 1.86 -11.33% ATOS 2024-04-05 17:00:45 1.87 1.85 -11.82% ATOS 2024-04-05 18:00:43 1.84 1.80 -14.29% ATOS 2024-04-05 19:00:41 1.86 1.85 -11.82% ATOS 2024-04-05 20:00:48 0.00 0.00 -11.33% 2024-04-08 ATOS 2024-04-08 04:00:51 2.00 1.95 -11.33% ATOS 2024-04-08 05:00:40 1.95 1.87 3.94% ATOS 2024-04-08 06:00:46 1.95 1.89 3.94% ATOS 2024-04-08 07:00:50 1.95 1.87 0.99% ATOS 2024-04-08 08:00:45 1.95 1.87 0.00% ATOS 2024-04-08 09:01:14 1.95 1.88 2.46% ATOS 2024-04-08 10:00:47 1.71 1.68 -8.37% ATOS 2024-04-08 11:00:45 1.73 1.72 -7.39% ATOS 2024-04-08 12:00:56 1.79 1.78 -4.43% ATOS 2024-04-08 13:00:42 1.82 1.80 -2.96% ATOS 2024-04-08 14:00:54 1.80 1.78 -4.43% ATOS 2024-04-08 15:00:45 1.77 1.76 -5.42% ATOS 2024-04-08 16:00:44 1.77 1.72 -5.91% ATOS 2024-04-08 17:00:44 1.75 1.73 -6.42% ATOS 2024-04-08 18:00:53 1.76 1.75 -5.88% ATOS 2024-04-08 19:00:48 1.76 1.73 -5.88% ATOS 2024-04-08 20:00:44 0.00 0.00 -5.88% 2024-04-09 ATOS 2024-04-09 04:00:48 1.80 0.00 -5.88% ATOS 2024-04-09 05:00:44 1.81 1.63 1.60% ATOS 2024-04-09 06:00:45 1.81 1.61 1.60% ATOS 2024-04-09 07:00:57 1.78 1.61 1.60% ATOS 2024-04-09 08:00:50 1.75 1.71 1.60% ATOS 2024-04-09 09:00:49 1.81 1.74 0.53% ATOS 2024-04-09 10:00:44 1.90 1.89 8.02% ATOS 2024-04-09 11:00:45 1.89 1.88 7.49% ATOS 2024-04-09 12:00:41 1.84 1.82 4.81% ATOS 2024-04-09 13:00:47 1.86 1.84 5.35% ATOS 2024-04-09 14:00:48 1.93 1.92 9.63% ATOS 2024-04-09 15:00:52 1.89 1.88 6.95% ATOS 2024-04-09 16:00:42 1.85 1.84 4.81% ATOS 2024-04-09 17:00:47 1.84 1.83 4.57% ATOS 2024-04-09 18:00:52 1.85 1.80 4.57% ATOS 2024-04-09 20:00:46 0.00 0.00 4.57% 2024-04-10 ATOS 2024-04-10 04:00:53 2.00 1.78 4.57% ATOS 2024-04-10 05:00:41 1.88 1.77 -2.29% ATOS 2024-04-10 06:00:49 1.86 1.76 -2.29% ATOS 2024-04-10 09:00:42 1.79 1.76 -2.29% ATOS 2024-04-10 10:00:48 1.82 1.81 -1.14% ATOS 2024-04-10 11:00:44 1.76 1.75 -4.57% ATOS 2024-04-10 12:00:42 1.80 1.79 -2.86% ATOS 2024-04-10 13:00:46 1.77 1.76 -4.00% ATOS 2024-04-10 14:00:47 1.78 1.77 -4.00% ATOS 2024-04-10 15:00:45 1.76 1.75 -4.57% ATOS 2024-04-10 16:00:44 1.76 1.75 -5.14% ATOS 2024-04-10 17:00:39 1.76 1.75 -4.89% ATOS 2024-04-10 18:00:44 1.80 1.75 -4.35% ATOS 2024-04-10 19:00:38 1.81 1.73 -4.35% ATOS 2024-04-10 20:00:46 0.00 0.00 -4.35% 2024-04-11 ATOS 2024-04-11 04:00:53 1.76 1.73 -4.35% ATOS 2024-04-11 05:00:48 1.76 1.73 0.00% ATOS 2024-04-11 06:00:41 1.95 1.71 0.54% ATOS 2024-04-11 07:00:49 1.78 1.71 0.54% ATOS 2024-04-11 08:00:53 1.78 1.76 0.54% ATOS 2024-04-11 09:00:43 1.84 1.76 0.54% ATOS 2024-04-11 10:00:46 1.76 1.75 0.54% ATOS 2024-04-11 11:00:45 1.79 1.78 1.63% ATOS 2024-04-11 12:00:47 1.81 1.80 2.72% ATOS 2024-04-11 13:00:42 1.79 1.77 1.63% ATOS 2024-04-11 14:00:48 1.79 1.78 1.63% ATOS 2024-04-11 15:00:48 1.77 1.76 0.54% ATOS 2024-04-11 16:00:39 1.78 1.75 1.09% ATOS 2024-04-11 17:00:45 1.82 1.80 3.43% ATOS 2024-04-11 18:00:44 1.82 1.75 2.86% ATOS 2024-04-11 19:00:42 1.85 1.77 2.86% ATOS 2024-04-11 20:00:47 0.00 0.00 1.14% 2024-04-12 ATOS 2024-04-12 04:00:45 1.81 0.00 1.14% ATOS 2024-04-12 05:00:44 1.81 1.73 1.14% ATOS 2024-04-12 06:00:50 1.81 1.75 -0.57% ATOS 2024-04-12 08:00:41 1.84 1.76 4.00% ATOS 2024-04-12 09:00:37 1.84 1.77 4.00% ATOS 2024-04-12 10:00:56 1.79 1.78 1.14% ATOS 2024-04-12 11:00:46 1.73 1.72 -2.29% ATOS 2024-04-12 12:00:39 1.75 1.74 -1.14% ATOS 2024-04-12 13:00:42 1.72 1.71 -3.43% ATOS 2024-04-12 14:00:42 1.68 1.67 -5.14% ATOS 2024-04-12 15:00:43 1.67 1.66 -5.71% ATOS 2024-04-12 16:00:42 1.67 1.66 -6.29% ATOS 2024-04-12 17:00:37 1.67 1.66 -6.21% ATOS 2024-04-12 18:00:47 1.68 1.66 -5.65% ATOS 2024-04-12 19:00:48 1.69 1.62 -5.65% ATOS 2024-04-12 20:00:42 0.00 0.00 -5.65% 2024-04-15 ATOS 2024-04-15 04:00:42 1.71 1.45 -5.65% ATOS 2024-04-15 05:00:38 1.66 1.51 -7.91% ATOS 2024-04-15 06:00:49 1.66 1.54 -5.08% ATOS 2024-04-15 07:00:43 1.66 1.57 -3.95% ATOS 2024-04-15 08:00:43 1.66 1.60 -3.39% ATOS 2024-04-15 09:00:42 1.66 1.64 -0.56% ATOS 2024-04-15 10:00:46 1.73 1.71 3.39% ATOS 2024-04-15 11:00:40 1.71 1.70 2.82% ATOS 2024-04-15 12:00:42 1.73 1.72 3.95% ATOS 2024-04-15 13:00:45 1.72 1.71 3.39% ATOS 2024-04-15 14:00:43 1.70 1.69 2.26% ATOS 2024-04-15 16:00:39 1.71 1.67 2.82% ATOS 2024-04-15 17:00:41 1.71 1.67 3.01% ATOS 2024-04-15 18:00:40 1.70 1.67 2.41% ATOS 2024-04-15 19:00:44 1.72 1.68 2.41% ATOS 2024-04-15 20:00:37 0.00 0.00 2.41% 2024-04-16 ATOS 2024-04-16 04:00:42 1.76 0.00 2.41% ATOS 2024-04-16 05:00:39 1.76 1.54 2.41% ATOS 2024-04-16 06:00:41 1.76 1.67 2.41% ATOS 2024-04-16 08:00:44 1.70 1.67 2.41% ATOS 2024-04-16 09:00:40 1.69 1.68 -1.81% ATOS 2024-04-16 10:00:45 1.64 1.63 -4.22% ATOS 2024-04-16 11:00:42 1.62 1.61 -5.42% ATOS 2024-04-16 13:00:36 1.60 1.59 -6.63% ATOS 2024-04-16 14:00:43 1.58 1.57 -8.43% ATOS 2024-04-16 15:00:43 1.56 1.55 -9.64% ATOS 2024-04-16 16:00:46 1.65 1.55 -10.24% ATOS 2024-04-16 17:00:42 1.55 1.52 -10.53% ATOS 2024-04-16 18:00:46 1.61 1.56 -8.19% ATOS 2024-04-16 19:00:44 1.61 1.52 -8.19% ATOS 2024-04-16 20:00:41 0.00 0.00 -8.19% 2024-04-17 ATOS 2024-04-17 04:00:44 1.76 1.38 -8.19% ATOS 2024-04-17 05:00:46 1.67 1.38 -8.19% ATOS 2024-04-17 06:00:46 1.74 1.53 -8.19% ATOS 2024-04-17 07:00:47 1.70 1.53 -8.19% ATOS 2024-04-17 08:00:39 1.70 1.53 0.58% ATOS 2024-04-17 09:00:37 1.70 1.55 0.58% ATOS 2024-04-17 10:00:54 1.60 1.59 2.92% ATOS 2024-04-17 11:00:39 1.41 1.39 -8.77% ATOS 2024-04-17 12:00:47 1.39 1.38 -8.77% ATOS 2024-04-17 13:00:42 1.37 1.36 -10.53% ATOS 2024-04-17 14:00:45 1.36 1.35 -10.53% ATOS 2024-04-17 16:00:41 1.38 1.34 -11.11% ATOS 2024-04-17 17:00:50 1.36 1.32 -12.99% ATOS 2024-04-17 18:00:43 1.33 1.32 -14.29% ATOS 2024-04-17 19:00:47 1.33 1.30 -14.29% ATOS 2024-04-17 20:00:48 0.00 0.00 -14.29% 2024-04-18 ATOS 2024-04-18 04:00:43 1.76 0.00 -14.29% ATOS 2024-04-18 05:00:37 1.65 1.25 -14.29% ATOS 2024-04-18 07:00:45 1.46 1.25 -14.29% ATOS 2024-04-18 08:00:47 1.46 1.31 -14.29% ATOS 2024-04-18 09:00:37 1.45 1.32 -1.30% ATOS 2024-04-18 10:00:44 1.31 1.30 -3.25% ATOS 2024-04-18 11:00:42 1.44 1.43 5.84% ATOS 2024-04-18 13:00:45 1.48 1.47 8.44% ATOS 2024-04-18 14:00:45 1.46 1.45 7.14% ATOS 2024-04-18 15:00:40 1.42 1.41 4.55% ATOS 2024-04-18 16:00:42 1.48 1.41 4.55% ATOS 2024-04-18 17:00:43 1.48 1.32 4.44% ATOS 2024-04-18 18:00:37 1.42 1.32 4.44% ATOS 2024-04-18 19:00:41 1.41 1.34 4.44% ATOS 2024-04-18 20:00:42 0.00 0.00 4.44% 2024-04-19 ATOS 2024-04-19 04:00:43 1.76 1.20 4.44% ATOS 2024-04-19 05:00:41 1.54 1.35 4.44% ATOS 2024-04-19 08:00:48 1.54 1.39 4.44% ATOS 2024-04-19 09:00:42 1.56 1.40 -2.22% ATOS 2024-04-19 10:00:48 1.40 1.39 -1.48% ATOS 2024-04-19 11:00:43 1.38 1.37 -2.96% ATOS 2024-04-19 12:00:44 1.37 1.36 -3.70% ATOS 2024-04-19 14:00:38 1.38 1.37 -2.96% ATOS 2024-04-19 15:00:40 1.36 1.35 -4.44% ATOS 2024-04-19 16:00:42 1.37 1.35 -3.70% ATOS 2024-04-19 17:00:44 1.37 1.35 -3.52% ATOS 2024-04-19 18:00:38 1.54 1.35 -3.52% ATOS 2024-04-19 19:00:45 1.54 1.33 -5.63% ATOS 2024-04-19 20:00:39 0.00 0.00 -5.63% 2024-04-22 ATOS 2024-04-22 05:00:40 1.48 1.29 -5.63% ATOS 2024-04-22 07:00:44 1.37 1.29 -5.63% ATOS 2024-04-22 08:00:47 1.37 1.30 -5.63% ATOS 2024-04-22 10:00:47 1.40 1.39 2.11% ATOS 2024-04-22 12:00:41 1.43 1.42 4.23% ATOS 2024-04-22 13:00:44 1.45 1.44 5.63% ATOS 2024-04-22 14:00:44 1.47 1.46 7.04% ATOS 2024-04-22 15:00:43 1.42 1.41 3.52% ATOS 2024-04-22 16:00:49 1.46 1.40 3.52% ATOS 2024-04-22 17:00:42 1.46 1.40 3.65% ATOS 2024-04-22 20:00:41 0.00 0.00 3.65% 2024-04-23 ATOS 2024-04-23 04:00:45 1.76 0.00 3.65% ATOS 2024-04-23 05:00:34 1.76 1.32 3.65% ATOS 2024-04-23 06:00:44 1.42 1.32 3.65% ATOS 2024-04-23 07:00:43 1.42 1.32 0.00% ATOS 2024-04-23 08:00:44 1.48 1.42 0.00% ATOS 2024-04-23 09:00:37 1.60 1.42 0.00% ATOS 2024-04-23 10:00:47 1.48 1.47 4.38% ATOS 2024-04-23 11:00:44 1.49 1.48 5.11% ATOS 2024-04-23 12:00:45 1.45 1.44 2.19% ATOS 2024-04-23 13:00:38 1.49 1.48 5.11% ATOS 2024-04-23 14:00:39 1.50 1.49 5.84% ATOS 2024-04-23 15:00:46 1.49 1.48 5.11% ATOS 2024-04-23 16:00:42 1.49 1.46 5.11% ATOS 2024-04-23 17:00:36 1.51 1.46 4.93% ATOS 2024-04-23 18:00:39 1.50 1.47 5.63% ATOS 2024-04-23 19:00:46 1.51 1.46 5.63% ATOS 2024-04-23 20:00:47 0.00 0.00 6.34% 2024-04-24 ATOS 2024-04-24 04:00:41 0.00 1.20 6.34% ATOS 2024-04-24 05:00:50 1.73 1.22 6.34% ATOS 2024-04-24 06:00:50 1.65 1.45 6.34% ATOS 2024-04-24 08:00:49 1.64 1.45 6.34% ATOS 2024-04-24 09:00:48 1.68 1.45 -0.70% ATOS 2024-04-24 10:00:49 1.53 1.52 2.82% ATOS 2024-04-24 11:00:52 1.53 1.52 2.11% ATOS 2024-04-24 12:00:50 1.50 1.49 0.70% ATOS 2024-04-24 13:00:49 1.52 1.51 1.41% ATOS 2024-04-24 14:00:51 1.56 1.55 4.23% ATOS 2024-04-24 15:00:47 1.54 1.53 2.82% ATOS 2024-04-24 16:00:47 1.55 1.48 0.70% ATOS 2024-04-24 17:00:52 1.61 1.49 0.67% ATOS 2024-04-24 18:00:50 1.61 1.48 0.67% ATOS 2024-04-24 20:00:50 0.00 0.00 0.67% 2024-04-25 ATOS 2024-04-25 04:00:52 1.76 0.00 0.67% ATOS 2024-04-25 05:00:51 1.76 1.45 0.67% ATOS 2024-04-25 08:00:52 1.75 1.45 0.67% ATOS 2024-04-25 09:00:50 1.64 1.45 4.70% ATOS 2024-04-25 10:00:50 1.48 1.47 -1.34% ATOS 2024-04-25 12:00:48 1.50 1.49 0.00% ATOS 2024-04-25 13:00:51 1.51 1.50 0.00% ATOS 2024-04-25 14:00:54 1.55 1.53 2.68% ATOS 2024-04-25 15:00:54 1.54 1.53 2.01% ATOS 2024-04-25 16:00:47 1.54 1.51 1.34% ATOS 2024-04-25 17:00:54 1.54 1.51 0.67% ATOS 2024-04-25 18:00:54 1.55 1.54 0.67% ATOS 2024-04-25 19:00:49 1.55 1.48 3.33% ATOS 2024-04-25 20:00:46 0.00 0.00 2.67%