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

Atossa Therapeutics Inc (NQ: ATOS )

1.370 -0.050 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2020 2.580 2.660 2.420 2.550 266,958 -0.08(-3.04%)
Aug 28, 2020 2.650 2.670 2.560 2.630 118,800 +0.03(+1.15%)
Aug 27, 2020 2.900 2.910 2.550 2.600 766,556 -0.34(-11.56%)
Aug 26, 2020 3.050 3.110 2.910 2.940 218,918 -0.15(-4.85%)
Aug 25, 2020 2.980 3.150 2.930 3.090 212,467 +0.07(+2.32%)
Aug 24, 2020 3.280 3.280 2.830 3.020 1,219,238 -0.36(-10.65%)
Aug 21, 2020 3.400 3.417 3.310 3.380 287,400 -0.07(-2.03%)
Aug 20, 2020 3.610 3.620 3.400 3.450 322,738 -0.19(-5.22%)
Aug 19, 2020 3.690 3.710 3.600 3.640 198,758 -0.07(-1.89%)
Aug 18, 2020 3.660 3.770 3.650 3.710 270,640 +0.00(+0.00%)
Aug 17, 2020 3.710 4.040 3.610 3.710 748,608 +0.00(+0.00%)
Aug 14, 2020 3.420 3.850 3.360 3.710 1,512,300 +0.32(+9.44%)
Aug 13, 2020 3.650 3.730 3.350 3.390 523,109 -0.21(-5.83%)
Aug 12, 2020 3.800 3.850 3.590 3.600 501,994 -0.18(-4.76%)
Aug 11, 2020 3.910 3.920 3.750 3.780 412,080 -0.19(-4.79%)
Aug 10, 2020 3.850 3.990 3.760 3.970 714,611 +0.14(+3.66%)
Aug 07, 2020 3.880 3.890 3.750 3.830 321,500 -0.03(-0.78%)
Aug 06, 2020 3.850 4.030 3.840 3.860 508,759 -0.02(-0.52%)
Aug 05, 2020 3.870 3.920 3.830 3.880 222,164 +0.01(+0.26%)
Aug 04, 2020 3.930 3.970 3.810 3.870 623,805 -0.14(-3.49%)
Aug 03, 2020 3.780 5.080 3.780 4.010 3,774,316 +0.23(+6.08%)
Jul 31, 2020 3.850 3.900 3.700 3.780 674,100 -0.18(-4.55%)
Jul 30, 2020 4.390 4.870 3.810 3.960 2,192,425 -0.39(-8.97%)
Jul 29, 2020 4.000 4.400 3.880 4.350 1,420,676 +0.38(+9.57%)
Jul 28, 2020 3.880 4.100 3.770 3.970 1,261,077 +0.07(+1.79%)
Jul 27, 2020 3.850 3.960 3.800 3.900 379,724 +0.06(+1.56%)
Jul 24, 2020 3.920 3.990 3.770 3.840 377,600 -0.03(-0.78%)
Jul 23, 2020 4.020 4.100 3.840 3.870 622,928 -0.28(-6.75%)
Jul 22, 2020 4.000 4.190 3.900 4.150 1,745,267 +0.45(+12.16%)
Jul 21, 2020 4.000 4.000 3.690 3.700 1,043,277 -0.32(-7.96%)
Jul 20, 2020 4.250 4.370 3.900 4.020 1,105,703 -0.22(-5.19%)
Jul 17, 2020 4.390 4.550 4.070 4.240 3,484,400 +0.24(+6.00%)
Jul 16, 2020 4.200 4.290 3.860 4.000 2,228,651 +0.04(+1.01%)
Jul 15, 2020 3.640 4.690 3.570 3.960 3,476,829 +0.39(+10.92%)
Jul 14, 2020 3.450 3.620 3.310 3.570 278,262 +0.21(+6.25%)
Jul 13, 2020 3.590 3.630 3.340 3.360 452,286 -0.33(-8.94%)
Jul 10, 2020 3.700 3.748 3.570 3.690 207,300 -0.02(-0.54%)
Jul 09, 2020 3.700 3.800 3.570 3.710 210,291 +0.06(+1.64%)
Jul 08, 2020 3.470 3.790 3.470 3.650 288,627 +0.06(+1.67%)
Jul 07, 2020 3.350 3.640 3.330 3.590 245,227 +0.21(+6.21%)
Jul 06, 2020 3.660 3.670 3.220 3.380 548,692 -0.34(-9.14%)
Jul 02, 2020 3.870 3.900 3.700 3.720 314,300 -0.11(-2.87%)
Jul 01, 2020 3.780 3.900 3.710 3.830 193,977 +0.03(+0.79%)
Jun 30, 2020 3.900 3.900 3.700 3.800 464,238 -0.13(-3.31%)
Jun 29, 2020 4.050 4.050 3.630 3.930 536,993 -0.05(-1.26%)
Jun 26, 2020 4.050 4.090 3.860 3.980 457,300 -0.06(-1.49%)
Jun 25, 2020 4.170 4.170 3.930 4.040 614,401 -0.01(-0.25%)
Jun 24, 2020 3.630 4.140 3.630 4.050 1,260,462 +0.43(+11.88%)
Jun 23, 2020 3.740 3.890 3.470 3.620 714,160 -0.03(-0.82%)
Jun 22, 2020 3.480 4.270 3.280 3.650 2,958,403 +0.47(+14.78%)
Jun 19, 2020 3.050 3.280 2.960 3.180 873,100 +0.13(+4.26%)
Jun 18, 2020 3.080 3.210 3.050 3.050 237,447 -0.04(-1.29%)
Jun 17, 2020 3.040 3.260 2.970 3.090 494,010 +0.09(+3.00%)
Jun 16, 2020 3.100 3.110 2.860 3.000 764,451 -0.06(-1.96%)
Jun 15, 2020 3.010 3.160 2.900 3.060 332,499 -0.02(-0.65%)
Jun 12, 2020 3.170 3.180 2.850 3.080 534,300 +0.00(+0.00%)
Jun 11, 2020 3.200 3.300 2.920 3.080 674,936 -0.10(-3.14%)
Jun 10, 2020 3.220 3.250 3.110 3.180 338,331 -0.01(-0.31%)
Jun 09, 2020 3.230 3.250 3.080 3.190 376,239 +0.01(+0.31%)
Jun 08, 2020 3.120 3.270 3.000 3.180 831,414 -0.18(-5.36%)
Jun 05, 2020 2.680 3.480 2.540 3.360 2,964,400 +0.69(+25.84%)
Jun 04, 2020 2.650 2.700 2.530 2.670 469,596 -0.06(-2.20%)
Jun 03, 2020 2.630 2.780 2.580 2.730 793,222 +0.21(+8.33%)
Jun 02, 2020 2.540 2.550 2.360 2.520 486,951 +0.06(+2.44%)
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.