Indicators

Atossa Therapeutics Inc (NQ: ATOS )

1.680 -0.020 (-1.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.050	1.080	0.9900	1.010	1,948,019	-0.03(-2.88%)
Apr 28, 2022	1.120	1.120	1.020	1.040	2,308,116	-0.07(-6.31%)
Apr 27, 2022	1.000	1.120	0.9805	1.110	3,827,836	+0.15(+15.03%)
Apr 26, 2022	1.050	1.050	0.9628	0.9650	3,040,293	-0.09(-8.10%)
Apr 25, 2022	1.000	1.060	1.000	1.050	1,781,127	+0.03(+2.94%)
Apr 22, 2022	1.060	1.080	1.000	1.020	2,244,653	-0.03(-2.86%)
Apr 21, 2022	1.160	1.170	1.040	1.050	2,322,194	-0.10(-8.70%)
Apr 20, 2022	1.110	1.190	1.100	1.150	2,689,419	+0.06(+5.50%)
Apr 19, 2022	1.120	1.225	1.080	1.090	1,843,086	-0.02(-1.80%)
Apr 18, 2022	1.100	1.120	1.070	1.110	2,243,729	+0.00(+0.00%)
Apr 14, 2022	1.140	1.157	1.100	1.110	940,841	-0.02(-1.77%)
Apr 13, 2022	1.090	1.150	1.090	1.130	1,162,453	+0.04(+3.67%)
Apr 12, 2022	1.160	1.170	1.080	1.090	1,733,845	-0.05(-4.39%)
Apr 11, 2022	1.160	1.170	1.120	1.140	957,777	-0.01(-0.87%)
Apr 08, 2022	1.170	1.200	1.150	1.150	1,343,524	-0.03(-2.54%)
Apr 07, 2022	1.200	1.207	1.150	1.180	1,383,327	-0.02(-1.67%)
Apr 06, 2022	1.180	1.210	1.150	1.200	1,523,519	+0.02(+1.69%)
Apr 05, 2022	1.260	1.270	1.180	1.180	1,980,778	-0.07(-5.60%)
Apr 04, 2022	1.240	1.260	1.210	1.250	1,447,615	+0.01(+0.81%)

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.