ATOS - ATOSSA THERAPEUTICS, INC.
4.53
-0.150 -3.311%
Share volume: 46,143
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$4.68
-0.15
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.56 | $4.56 | $4.67 | $4.67 | $4.44 | $4.44 | $4.53 | $4.53 | 46,143 | $46,143.00 |
| 03-05-2026 | $4.92 | $4.92 | $5.01 | $5.01 | $4.52 | $4.52 | $4.68 | $4.68 | 70,850 | $70,850.00 |
| 03-04-2026 | $4.79 | $4.79 | $5.12 | $5.12 | $4.71 | $4.71 | $4.92 | $4.92 | 136,510 | $136,510.00 |
| 03-03-2026 | $4.54 | $4.54 | $4.91 | $4.91 | $4.31 | $4.31 | $4.72 | $4.72 | 104,103 | $104,103.00 |
| 03-02-2026 | $4.35 | $4.35 | $4.55 | $4.55 | $4.23 | $4.23 | $4.50 | $4.50 | 88,389 | $88,389.00 |
| 02-27-2026 | $4.43 | $4.43 | $4.59 | $4.59 | $4.35 | $4.35 | $4.43 | $4.43 | 69,292 | $69,292.00 |
| 02-26-2026 | $4.36 | $4.36 | $4.60 | $4.60 | $4.30 | $4.30 | $4.47 | $4.47 | 90,814 | $90,814.00 |
| 02-25-2026 | $4.23 | $4.23 | $4.44 | $4.44 | $4.15 | $4.15 | $4.27 | $4.27 | 79,022 | $79,022.00 |
| 02-24-2026 | $4.01 | $4.01 | $4.27 | $4.27 | $4.00 | $4.00 | $4.21 | $4.21 | 96,340 | $96,340.00 |
| 02-23-2026 | $4.11 | $4.11 | $4.15 | $4.15 | $3.84 | $3.84 | $3.96 | $3.96 | 105,477 | $105,477.00 |