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

Atossa Therapeutics Inc (NQ: ATOS )

1.345 -0.075 (-5.28%)
Streaming Delayed Price Updated: 2:52 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, 2022 0.9316 0.9493 0.9100 0.9210 244,279 -0.01(-0.96%)
Aug 30, 2022 0.9700 0.9700 0.9160 0.9299 354,670 -0.02(-1.59%)
Aug 29, 2022 0.9400 0.9602 0.9344 0.9449 315,681 -0.01(-1.52%)
Aug 26, 2022 0.9700 0.9799 0.9500 0.9595 489,790 -0.00(-0.06%)
Aug 25, 2022 0.9700 0.9998 0.9531 0.9601 443,482 -0.02(-1.64%)
Aug 24, 2022 0.9900 0.9900 0.9600 0.9761 763,872 +0.00(+0.44%)
Aug 23, 2022 1.020 1.020 0.9607 0.9718 1,647,286 -0.04(-3.78%)
Aug 22, 2022 1.000 1.020 1.000 1.010 479,542 +0.00(+0.00%)
Aug 19, 2022 1.020 1.040 1.005 1.010 619,898 -0.03(-2.88%)
Aug 18, 2022 1.050 1.060 1.030 1.040 481,794 -0.01(-0.95%)
Aug 17, 2022 1.100 1.120 1.030 1.050 1,095,278 -0.04(-3.67%)
Aug 16, 2022 1.150 1.150 1.090 1.090 600,424 -0.05(-4.39%)
Aug 15, 2022 1.060 1.150 1.060 1.140 1,481,075 +0.06(+5.56%)
Aug 12, 2022 1.050 1.090 1.040 1.080 765,164 +0.03(+2.86%)
Aug 11, 2022 1.060 1.090 1.050 1.050 631,074 +0.00(+0.00%)
Aug 10, 2022 1.000 1.060 0.9900 1.050 1,164,807 +0.07(+7.19%)
Aug 09, 2022 1.030 1.050 0.9441 0.9796 1,245,884 -0.07(-6.70%)
Aug 08, 2022 1.040 1.070 1.020 1.050 1,046,352 +0.05(+5.00%)
Aug 05, 2022 1.000 1.020 0.9901 1.000 726,837 -0.01(-0.99%)
Aug 04, 2022 0.9900 1.010 0.9800 1.010 679,189 +0.03(+2.85%)
Aug 03, 2022 1.010 1.010 0.9605 0.9820 489,285 +0.03(+3.61%)
Aug 02, 2022 0.9302 0.9620 0.9240 0.9478 592,952 +0.02(+2.68%)
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.