ATOS - ATOSSA THERAPEUTICS, INC.
4.92
0.200 4.065%
Share volume: 136,363
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$4.72
0.20
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $4.79 | $4.79 | $5.12 | $5.12 | $4.71 | $4.71 | $4.92 | $4.92 | 136,363 | $136,363.00 |
| 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 |
| 02-20-2026 | $4.38 | $4.38 | $4.48 | $4.48 | $4.15 | $4.15 | $4.21 | $4.21 | 43,948 | $43,948.00 |
| 02-19-2026 | $4.35 | $4.35 | $4.55 | $4.55 | $4.20 | $4.20 | $4.42 | $4.42 | 78,783 | $78,783.00 |