$ATOS: Atossa Therapeutics, Inc. - Common Stock
2025-06-13 ATOS 2025-06-13 12:00:50 0.85 0.84 -1.14% ATOS 2025-06-13 14:00:55 0.84 0.83 -2.27% ATOS 2025-06-13 15:00:45 0.83 0.82 -3.41% ATOS 2025-06-13 16:00:57 0.84 0.83 -2.27% ATOS 2025-06-13 17:00:42 0.86 0.82 -2.33% ATOS 2025-06-13 21:00:51 0.00 0.00 -2.33% 2025-06-16 ATOS 2025-06-16 05:00:47 1.00 0.83 -2.33% ATOS 2025-06-16 06:00:55 0.98 0.83 -2.33% ATOS 2025-06-16 08:00:53 0.89 0.83 -2.33% ATOS 2025-06-16 09:00:46 0.94 0.83 -2.33% ATOS 2025-06-16 10:00:57 0.84 0.81 -1.16% ATOS 2025-06-16 11:00:43 0.84 0.83 1.16% ATOS 2025-06-16 12:00:52 0.85 0.84 2.33% ATOS 2025-06-16 15:00:43 0.85 0.83 1.16% ATOS 2025-06-16 16:00:54 0.85 0.84 2.33% ATOS 2025-06-16 17:00:41 0.89 0.81 3.61% ATOS 2025-06-16 21:00:42 0.00 0.00 3.61% 2025-06-17 ATOS 2025-06-17 05:01:13 0.98 0.85 3.61% ATOS 2025-06-17 06:00:55 0.98 0.78 1.20% ATOS 2025-06-17 07:00:45 1.00 0.86 8.43% ATOS 2025-06-17 08:00:52 0.97 0.86 1.20% ATOS 2025-06-17 10:00:54 0.85 0.84 -2.41% ATOS 2025-06-17 11:00:41 0.83 0.82 -2.41% ATOS 2025-06-17 14:00:54 0.82 0.81 -3.61% ATOS 2025-06-17 15:00:47 0.83 0.82 -2.41% ATOS 2025-06-17 16:00:53 0.82 0.81 -3.61% ATOS 2025-06-17 17:00:41 0.83 0.80 -2.35% ATOS 2025-06-17 21:00:42 0.00 0.00 -2.35% 2025-06-18 ATOS 2025-06-18 05:00:49 1.01 0.73 -2.35% ATOS 2025-06-18 07:00:48 1.01 0.78 -2.35% ATOS 2025-06-18 08:00:55 0.94 0.78 -2.35% ATOS 2025-06-18 10:00:55 0.82 0.81 1.18% ATOS 2025-06-18 11:00:48 0.83 0.82 2.35% ATOS 2025-06-18 12:00:50 0.83 0.82 1.18% ATOS 2025-06-18 13:00:42 0.82 0.81 1.18% ATOS 2025-06-18 14:00:56 0.81 0.80 0.00% ATOS 2025-06-18 15:00:49 0.81 0.79 -1.18% ATOS 2025-06-18 16:01:00 0.81 0.80 0.00% ATOS 2025-06-18 17:00:45 0.83 0.80 0.00% ATOS 2025-06-18 21:00:48 0.00 0.00 0.00% 2025-06-20 ATOS 2025-06-20 05:00:38 0.96 0.73 0.00% ATOS 2025-06-20 06:00:49 0.94 0.77 0.00% ATOS 2025-06-20 07:00:45 0.93 0.77 0.00% ATOS 2025-06-20 08:00:50 0.88 0.80 1.23% ATOS 2025-06-20 09:00:39 0.93 0.80 1.23% ATOS 2025-06-20 10:00:53 0.81 0.80 1.23% ATOS 2025-06-20 11:00:42 0.80 0.79 0.00% ATOS 2025-06-20 12:00:51 0.81 0.80 1.23% ATOS 2025-06-20 14:00:56 0.80 0.79 0.00% ATOS 2025-06-20 15:00:41 0.80 0.78 -1.23% ATOS 2025-06-20 16:03:02 0.82 0.77 -1.23% ATOS 2025-06-20 17:02:00 0.82 0.79 -1.25% ATOS 2025-06-20 19:00:48 0.82 0.79 0.00% ATOS 2025-06-20 20:00:52 0.82 0.77 0.00% ATOS 2025-06-20 21:00:42 0.00 0.00 0.00% 2025-06-23 ATOS 2025-06-23 05:00:41 0.79 0.71 0.00% ATOS 2025-06-23 09:00:51 0.80 0.75 -2.50% ATOS 2025-06-23 10:01:56 0.78 0.76 -1.25% ATOS 2025-06-23 11:00:43 0.79 0.78 0.00% ATOS 2025-06-23 14:00:55 0.80 0.79 2.50% ATOS 2025-06-23 17:00:43 0.87 0.77 2.53% ATOS 2025-06-23 21:00:46 0.00 0.00 2.53% 2025-06-24 ATOS 2025-06-24 05:00:41 0.88 0.69 2.53% ATOS 2025-06-24 06:00:58 0.88 0.73 2.53% ATOS 2025-06-24 08:00:54 0.82 0.78 2.53% ATOS 2025-06-24 09:00:41 0.81 0.78 2.53% ATOS 2025-06-24 10:00:52 0.81 0.80 2.53% ATOS 2025-06-24 16:00:59 0.84 0.83 5.06% ATOS 2025-06-24 17:00:47 0.92 0.77 5.00% ATOS 2025-06-24 21:00:42 0.00 0.00 5.00% 2025-06-25 ATOS 2025-06-25 05:00:45 0.92 0.82 5.00% ATOS 2025-06-25 07:00:41 0.92 0.84 5.00% ATOS 2025-06-25 08:00:55 0.87 0.77 1.25% ATOS 2025-06-25 10:00:57 0.83 0.82 1.25% ATOS 2025-06-25 11:00:45 0.84 0.83 2.50% ATOS 2025-06-25 12:00:57 0.85 0.83 2.50% ATOS 2025-06-25 13:00:44 0.84 0.83 2.50% ATOS 2025-06-25 14:00:55 0.86 0.85 5.00% ATOS 2025-06-25 15:00:42 0.87 0.86 6.25% ATOS 2025-06-25 17:00:45 0.91 0.83 6.02% ATOS 2025-06-25 21:00:48 0.00 0.00 6.02% 2025-06-26 ATOS 2025-06-26 05:00:46 0.92 0.78 6.02% ATOS 2025-06-26 08:00:54 0.92 0.79 6.02% ATOS 2025-06-26 10:00:53 0.91 0.90 6.02% ATOS 2025-06-26 11:00:40 0.92 0.90 7.23% ATOS 2025-06-26 12:00:54 0.91 0.89 4.82% ATOS 2025-06-26 13:00:46 0.92 0.91 7.23% ATOS 2025-06-26 15:00:42 0.90 0.89 4.82% ATOS 2025-06-26 16:00:51 0.88 0.87 2.41% ATOS 2025-06-26 17:00:41 0.92 0.84 2.33% ATOS 2025-06-26 20:00:56 0.92 0.81 2.33% ATOS 2025-06-26 21:00:52 0.00 0.00 2.33% 2025-06-27 ATOS 2025-06-27 05:00:38 1.01 0.80 2.33% ATOS 2025-06-27 07:00:34 1.01 0.87 2.33% ATOS 2025-06-27 08:00:43 1.00 0.87 2.33% ATOS 2025-06-27 10:00:39 0.89 0.87 1.16% ATOS 2025-06-27 11:00:34 0.90 0.89 3.49% ATOS 2025-06-27 14:00:37 0.91 0.89 4.65% ATOS 2025-06-27 15:00:44 0.91 0.90 3.49% ATOS 2025-06-27 16:00:36 0.90 0.89 3.49% ATOS 2025-06-27 17:00:31 0.91 0.85 1.14% ATOS 2025-06-27 21:00:31 0.00 0.00 1.14% 2025-06-30 ATOS 2025-06-30 05:00:37 1.01 0.79 1.14% ATOS 2025-06-30 06:00:34 1.00 0.87 7.95% ATOS 2025-06-30 07:00:36 1.00 0.85 7.95% ATOS 2025-06-30 08:00:36 0.99 0.85 7.95% ATOS 2025-06-30 09:00:37 0.99 0.85 0.00% ATOS 2025-06-30 10:00:35 0.92 0.90 4.55% ATOS 2025-06-30 11:00:34 0.90 0.89 3.41% ATOS 2025-06-30 13:00:35 0.89 0.88 2.27% ATOS 2025-06-30 14:00:42 0.87 0.86 0.00% ATOS 2025-06-30 16:00:42 0.85 0.84 -2.27% ATOS 2025-06-30 17:00:38 0.88 0.83 -4.55% ATOS 2025-06-30 18:00:42 0.90 0.83 -4.55% ATOS 2025-06-30 19:00:31 0.90 0.83 0.00% ATOS 2025-06-30 21:00:30 0.00 0.00 0.00% 2025-07-01 ATOS 2025-07-01 05:00:37 0.95 0.83 2.27% ATOS 2025-07-01 08:00:39 0.92 0.83 2.27% ATOS 2025-07-01 10:00:32 0.84 0.83 2.27% ATOS 2025-07-01 12:00:34 0.85 0.83 2.27% ATOS 2025-07-01 13:00:36 0.84 0.83 1.14% ATOS 2025-07-01 14:00:44 0.84 0.83 2.27% ATOS 2025-07-01 16:00:36 0.83 0.82 1.14% ATOS 2025-07-01 17:00:38 0.91 0.82 1.20% ATOS 2025-07-01 21:00:33 0.00 0.00 1.20% 2025-07-02 ATOS 2025-07-02 05:00:37 0.96 0.78 1.20% ATOS 2025-07-02 08:00:38 0.90 0.78 1.20% ATOS 2025-07-02 09:00:36 0.85 0.78 1.20% ATOS 2025-07-02 10:00:37 0.83 0.82 0.00% ATOS 2025-07-02 11:00:32 0.85 0.82 1.20% ATOS 2025-07-02 12:00:35 0.84 0.83 2.41% ATOS 2025-07-02 13:00:36 0.84 0.83 3.61% ATOS 2025-07-02 14:00:43 0.84 0.82 2.41% ATOS 2025-07-02 15:00:34 0.84 0.83 3.61% ATOS 2025-07-02 16:00:37 0.84 0.83 2.41% ATOS 2025-07-02 17:00:41 0.85 0.82 2.44% ATOS 2025-07-02 19:00:39 0.85 0.83 2.44% ATOS 2025-07-02 20:00:42 0.85 0.82 2.44% ATOS 2025-07-02 21:00:45 0.00 0.00 2.44% 2025-07-03 ATOS 2025-07-03 05:00:38 0.91 0.74 2.44% ATOS 2025-07-03 06:00:42 1.00 0.76 2.44% ATOS 2025-07-03 07:00:41 0.94 0.76 2.44% ATOS 2025-07-03 08:00:45 0.93 0.76 2.44% ATOS 2025-07-03 09:00:41 0.91 0.76 2.44% ATOS 2025-07-03 10:00:39 0.85 0.83 1.22% ATOS 2025-07-03 11:00:39 0.84 0.83 1.22% ATOS 2025-07-03 12:00:37 0.85 0.84 2.44% ATOS 2025-07-03 13:00:35 0.86 0.85 3.66% ATOS 2025-07-03 14:00:33 0.90 0.82 2.38% ATOS 2025-07-03 15:00:37 0.90 0.75 2.38% ATOS 2025-07-03 16:00:39 0.90 0.83 2.38% ATOS 2025-07-03 18:00:36 0.00 0.00 2.38% 2025-07-07 ATOS 2025-07-07 05:00:46 0.97 0.85 2.38% ATOS 2025-07-07 06:00:44 0.97 0.86 1.19% ATOS 2025-07-07 08:00:38 0.95 0.86 4.76% ATOS 2025-07-07 09:00:46 0.95 0.86 3.57% ATOS 2025-07-07 10:00:43 0.85 0.84 1.19% ATOS 2025-07-07 13:00:33 0.85 0.83 1.19% ATOS 2025-07-07 14:00:37 0.85 0.84 1.19% ATOS 2025-07-07 15:00:31 0.85 0.83 0.00% ATOS 2025-07-07 16:00:37 0.85 0.84 1.19% ATOS 2025-07-07 17:00:40 0.87 0.86 2.35% ATOS 2025-07-07 20:00:35 0.87 0.82 2.35% ATOS 2025-07-07 21:00:34 0.00 0.00 2.35% 2025-07-08 ATOS 2025-07-08 05:00:43 1.00 0.74 2.35% ATOS 2025-07-08 06:00:42 1.00 0.79 2.35% ATOS 2025-07-08 08:00:35 0.94 0.79 2.35% ATOS 2025-07-08 09:00:36 0.87 0.79 -1.18% ATOS 2025-07-08 10:00:34 0.86 0.85 2.35% ATOS 2025-07-08 12:00:34 0.85 0.84 1.18% ATOS 2025-07-08 13:00:37 0.85 0.83 0.00% ATOS 2025-07-08 14:00:36 0.84 0.83 0.00% ATOS 2025-07-08 15:00:39 0.85 0.84 1.18% ATOS 2025-07-08 17:00:43 0.87 0.83 3.53% ATOS 2025-07-08 21:00:40 0.00 0.00 3.53% 2025-07-09 ATOS 2025-07-09 05:00:37 0.91 0.76 3.53% ATOS 2025-07-09 10:00:37 0.86 0.85 2.35% ATOS 2025-07-09 11:00:37 0.87 0.86 3.53% ATOS 2025-07-09 12:00:38 0.89 0.88 5.88% ATOS 2025-07-09 14:00:38 0.90 0.89 7.06% ATOS 2025-07-09 17:00:39 0.91 0.89 7.06% ATOS 2025-07-09 21:00:36 0.00 0.00 7.06% 2025-07-10 ATOS 2025-07-10 05:00:47 0.99 0.81 7.06% ATOS 2025-07-10 08:00:41 1.00 0.82 7.06% ATOS 2025-07-10 09:00:41 1.00 0.88 7.06% ATOS 2025-07-10 10:00:39 0.91 0.90 2.35% ATOS 2025-07-10 13:00:36 0.92 0.90 2.35% ATOS 2025-07-10 14:00:38 0.91 0.90 2.35% ATOS 2025-07-10 15:00:37 0.90 0.89 0.00% ATOS 2025-07-10 17:00:41 0.92 0.88 -1.11% ATOS 2025-07-10 21:00:37 0.00 0.00 -1.11% 2025-07-11 ATOS 2025-07-11 05:00:53 0.95 0.85 -1.11% ATOS 2025-07-11 06:00:54 0.95 0.85 7.78% ATOS 2025-07-11 09:00:51 0.93 0.88 7.78% ATOS 2025-07-11 10:01:04 0.92 0.91 4.44% ATOS 2025-07-11 12:00:56 0.95 0.92 7.78% ATOS 2025-07-11 13:00:50 0.95 0.94 7.78% ATOS 2025-07-11 14:00:55 0.94 0.93 6.67% ATOS 2025-07-11 15:00:45 0.94 0.92 6.67% ATOS 2025-07-11 17:00:49 0.95 0.88 6.74% ATOS 2025-07-11 21:00:52 0.00 0.00 6.74%