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 29, 2019 1.350 1.380 1.330 1.360 32,100 +0.03(+1.87%)
Nov 27, 2019 1.310 1.410 1.310 1.335 42,200 +0.00(+0.26%)
Nov 26, 2019 1.350 1.390 1.300 1.331 70,867 -0.05(-3.86%)
Nov 25, 2019 1.390 1.430 1.365 1.385 105,541 +0.01(+0.36%)
Nov 22, 2019 1.330 1.410 1.330 1.380 76,000 +0.05(+3.76%)
Nov 21, 2019 1.270 1.380 1.260 1.330 211,729 +0.08(+6.40%)
Nov 20, 2019 1.210 1.290 1.190 1.250 262,698 +0.00(+0.00%)
Nov 19, 2019 1.260 1.290 1.210 1.250 144,703 -0.03(-2.34%)
Nov 18, 2019 1.360 1.390 1.260 1.280 170,095 -0.11(-7.91%)
Nov 15, 2019 1.400 1.410 1.360 1.390 57,600 -0.04(-2.80%)
Nov 14, 2019 1.440 1.470 1.340 1.430 84,518 +0.01(+0.70%)
Nov 13, 2019 1.450 1.560 1.410 1.420 132,518 +0.03(+2.16%)
Nov 12, 2019 1.420 1.470 1.390 1.390 95,052 -0.02(-1.42%)
Nov 11, 2019 1.510 1.544 1.400 1.410 105,119 -0.15(-9.62%)
Nov 08, 2019 1.590 1.600 1.500 1.560 64,400 -0.03(-1.89%)
Nov 07, 2019 1.620 1.650 1.590 1.590 31,278 -0.03(-1.85%)
Nov 06, 2019 1.670 1.680 1.590 1.620 39,796 -0.06(-3.57%)
Nov 05, 2019 1.660 1.699 1.650 1.680 12,504 +0.01(+0.60%)
Nov 04, 2019 1.670 1.704 1.650 1.670 26,081 -0.02(-1.18%)
Nov 01, 2019 1.580 1.710 1.570 1.690 54,800 +0.10(+6.29%)
Oct 31, 2019 1.690 1.690 1.550 1.590 82,147 -0.10(-5.92%)
Oct 30, 2019 1.710 1.740 1.680 1.690 21,190 -0.01(-0.59%)
Oct 29, 2019 1.720 1.740 1.670 1.700 48,784 -0.04(-2.30%)
Oct 28, 2019 1.720 1.770 1.720 1.740 49,609 +0.01(+0.58%)
Oct 25, 2019 1.710 1.750 1.700 1.730 27,900 +0.02(+1.17%)
Oct 24, 2019 1.740 1.770 1.710 1.710 28,427 -0.02(-1.16%)
Oct 23, 2019 1.740 1.760 1.730 1.730 42,447 +0.01(+0.58%)
Oct 22, 2019 1.750 1.750 1.720 1.720 79,452 -0.01(-0.58%)
Oct 21, 2019 1.830 1.830 1.720 1.730 64,372 -0.05(-2.81%)
Oct 18, 2019 1.760 1.800 1.760 1.780 115,600 +0.01(+0.56%)
Oct 17, 2019 1.820 1.820 1.690 1.770 145,406 -0.06(-3.28%)
Oct 16, 2019 1.900 2.030 1.750 1.830 673,265 +0.08(+4.57%)
Oct 15, 2019 1.690 2.050 1.690 1.750 793,607 +0.08(+4.79%)
Oct 14, 2019 1.670 1.760 1.660 1.670 53,914 -0.02(-1.18%)
Oct 11, 2019 1.670 1.743 1.670 1.690 45,400 +0.01(+0.60%)
Oct 10, 2019 1.740 1.740 1.675 1.680 23,608 -0.04(-2.33%)
Oct 09, 2019 1.730 1.960 1.680 1.720 99,283 -0.03(-1.71%)
Oct 08, 2019 1.750 1.810 1.660 1.750 174,714 +0.00(+0.00%)
Oct 07, 2019 1.760 1.830 1.730 1.750 33,513 +0.02(+1.16%)
Oct 04, 2019 1.820 1.890 1.720 1.730 54,800 -0.11(-5.98%)
Oct 03, 2019 1.750 1.850 1.690 1.840 74,939 +0.09(+5.14%)
Oct 02, 2019 1.810 1.810 1.700 1.750 208,889 -0.12(-6.42%)
Oct 01, 2019 1.950 1.950 1.850 1.870 173,203 -0.09(-4.59%)
Sep 30, 2019 2.080 2.090 1.920 1.960 236,330 -0.07(-3.45%)
Sep 27, 2019 2.060 2.080 2.025 2.030 35,700 -0.03(-1.40%)
Sep 26, 2019 2.060 2.150 2.000 2.059 155,794 +0.01(+0.43%)
Sep 25, 2019 2.070 2.090 2.050 2.050 39,358 -0.02(-0.97%)
Sep 24, 2019 2.110 2.140 2.050 2.070 75,331 -0.05(-2.36%)
Sep 23, 2019 2.090 2.150 2.080 2.120 118,019 +0.04(+1.92%)
Sep 20, 2019 2.040 2.080 2.030 2.080 90,700 +0.02(+0.97%)
Sep 19, 2019 2.010 2.130 2.000 2.060 152,441 +0.05(+2.49%)
Sep 18, 2019 2.020 2.050 1.990 2.010 51,479 +0.00(+0.00%)
Sep 17, 2019 2.010 2.080 1.980 2.010 136,444 +0.00(+0.00%)
Sep 16, 2019 2.000 2.110 2.000 2.010 106,101 -0.02(-0.99%)
Sep 13, 2019 2.120 2.180 1.940 2.030 333,100 -0.07(-3.33%)
Sep 12, 2019 2.180 2.209 2.048 2.100 100,657 -0.07(-3.23%)
Sep 11, 2019 2.100 2.250 2.100 2.170 279,844 +0.07(+3.33%)
Sep 10, 2019 2.040 2.140 2.040 2.100 78,048 +0.05(+2.44%)
Sep 09, 2019 2.060 2.090 2.040 2.050 50,995 +0.00(+0.00%)
Sep 06, 2019 1.990 2.100 1.990 2.050 121,400 +0.06(+3.02%)
Sep 05, 2019 1.980 2.020 1.970 1.990 50,513 +0.01(+0.51%)
Sep 04, 2019 2.000 2.000 1.950 1.980 69,523 +0.01(+0.51%)
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.