Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
Nov 01, 2018 1.300 1.380 1.300 1.330 31,059 +0.02(+1.53%)
Oct 31, 2018 1.320 1.430 1.250 1.310 87,276 -0.01(-0.76%)
Oct 30, 2018 1.360 1.360 1.210 1.320 59,594 -0.04(-2.94%)
Oct 29, 2018 1.360 1.410 1.330 1.360 65,775 +0.01(+0.74%)
Oct 26, 2018 1.470 1.480 1.310 1.350 148,900 -0.11(-7.53%)
Oct 25, 2018 1.510 1.530 1.450 1.460 78,185 -0.08(-5.19%)
Oct 24, 2018 1.520 1.650 1.510 1.540 290,151 +0.03(+1.99%)
Oct 23, 2018 1.470 1.510 1.470 1.510 35,469 +0.02(+1.34%)
Oct 22, 2018 1.550 1.550 1.460 1.490 97,938 -0.01(-0.67%)
Oct 19, 2018 1.590 1.600 1.480 1.500 88,800 -0.09(-5.66%)
Oct 18, 2018 1.620 1.650 1.510 1.590 118,785 -0.02(-1.24%)
Oct 17, 2018 1.600 1.630 1.530 1.610 74,472 +0.00(+0.00%)
Oct 16, 2018 1.550 1.650 1.460 1.610 201,098 +0.07(+4.55%)
Oct 15, 2018 1.470 1.600 1.430 1.540 218,257 +0.07(+4.76%)
Oct 12, 2018 1.540 1.550 1.450 1.470 111,200 -0.06(-3.92%)
Oct 11, 2018 1.650 1.650 1.500 1.530 185,512 -0.06(-3.77%)
Oct 10, 2018 1.660 1.660 1.560 1.590 106,981 -0.08(-4.79%)
Oct 09, 2018 1.670 1.800 1.600 1.670 205,459 +0.04(+2.45%)
Oct 08, 2018 1.680 1.740 1.620 1.630 115,428 -0.03(-1.81%)
Oct 05, 2018 1.570 1.730 1.570 1.660 270,200 +0.08(+5.06%)
Oct 04, 2018 1.600 1.620 1.510 1.580 81,072 +0.00(+0.00%)
Oct 03, 2018 1.570 1.600 1.450 1.580 168,296 -0.01(-0.63%)
Oct 02, 2018 1.620 1.630 1.540 1.590 120,070 -0.05(-3.05%)
Oct 01, 2018 1.790 1.790 1.620 1.640 157,392 -0.11(-6.29%)
Sep 28, 2018 1.860 1.880 1.750 1.750 269,000 -0.06(-3.31%)
Sep 27, 2018 1.650 1.960 1.640 1.810 1,342,594 +0.18(+11.04%)
Sep 26, 2018 1.710 1.710 1.590 1.630 99,196 +0.00(+0.00%)
Sep 25, 2018 1.720 1.750 1.620 1.630 139,906 -0.07(-4.12%)
Sep 24, 2018 1.590 1.730 1.530 1.700 257,212 +0.14(+8.97%)
Sep 21, 2018 1.590 1.600 1.520 1.560 167,700 +0.00(+0.00%)
Sep 20, 2018 1.540 1.600 1.460 1.560 176,521 +0.06(+4.00%)
Sep 19, 2018 1.450 1.572 1.410 1.500 287,723 +0.03(+2.04%)
Sep 18, 2018 1.560 1.560 1.410 1.470 293,116 -0.09(-5.77%)
Sep 17, 2018 1.680 1.730 1.530 1.560 210,040 -0.07(-4.29%)
Sep 14, 2018 1.790 1.790 1.610 1.630 367,500 -0.17(-9.44%)
Sep 13, 2018 1.900 1.980 1.770 1.800 729,796 -0.02(-1.10%)
Sep 12, 2018 2.060 2.300 1.740 1.820 1,894,888 -0.22(-10.78%)
Sep 11, 2018 2.040 2.080 2.020 2.040 95,665 -0.01(-0.49%)
Sep 10, 2018 2.090 2.130 2.050 2.050 129,510 -0.05(-2.38%)
Sep 07, 2018 2.090 2.100 2.070 2.100 82,500 +0.02(+0.96%)
Sep 06, 2018 2.100 2.130 2.050 2.080 113,546 -0.02(-0.95%)
Sep 05, 2018 2.190 2.190 2.080 2.100 117,505 -0.07(-3.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.