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

Atossa Therapeutics Inc (NQ: ATOS )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2022 0.8254 0.8500 0.8203 0.8333 245,158 +0.01(+0.88%)
Sep 29, 2022 0.8806 0.8806 0.8124 0.8260 251,965 -0.03(-3.96%)
Sep 28, 2022 0.8200 0.8700 0.8200 0.8601 293,591 +0.04(+4.38%)
Sep 27, 2022 0.8200 0.8299 0.8100 0.8240 229,738 +0.00(+0.48%)
Sep 26, 2022 0.8000 0.8530 0.7972 0.8201 418,336 -0.00(-0.51%)
Sep 23, 2022 0.8300 0.8385 0.8062 0.8243 518,132 -0.03(-2.97%)
Sep 22, 2022 0.8600 0.8589 0.8120 0.8495 499,976 -0.01(-0.68%)
Sep 21, 2022 0.8710 0.8899 0.8200 0.8553 813,161 -0.01(-1.45%)
Sep 20, 2022 0.8901 0.8939 0.8600 0.8679 608,115 -0.02(-2.78%)
Sep 19, 2022 0.9200 0.9300 0.8900 0.8927 411,678 -0.04(-4.10%)
Sep 16, 2022 0.9022 0.9400 0.8840 0.9309 584,195 +0.01(+1.03%)
Sep 15, 2022 0.9100 0.9360 0.9001 0.9214 223,589 +0.02(+2.38%)
Sep 14, 2022 0.9400 0.9400 0.9000 0.9000 446,372 -0.03(-3.33%)
Sep 13, 2022 0.9300 0.9481 0.9100 0.9310 310,502 -0.02(-2.00%)
Sep 12, 2022 0.9400 0.9729 0.9402 0.9500 293,242 +0.01(+0.53%)
Sep 09, 2022 0.9900 1.000 0.9331 0.9450 426,639 -0.03(-2.77%)
Sep 08, 2022 0.9178 0.9940 0.9143 0.9719 789,406 +0.06(+6.30%)
Sep 07, 2022 0.9000 0.9276 0.8900 0.9143 447,276 +0.02(+1.99%)
Sep 06, 2022 0.9311 0.9311 0.8900 0.8965 378,051 -0.02(-1.79%)
Sep 02, 2022 0.9150 0.9400 0.9000 0.9128 376,272 -0.00(-0.24%)
Sep 01, 2022 0.9210 0.9300 0.8950 0.9150 335,549 -0.01(-0.65%)
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%)
Aug 01, 2022 0.9500 0.9838 0.9100 0.9231 571,192 -0.02(-1.91%)
Jul 29, 2022 0.9400 0.9485 0.9200 0.9411 431,108 +0.01(+0.98%)
Jul 28, 2022 0.9400 0.9550 0.9118 0.9320 570,680 +0.01(+0.59%)
Jul 27, 2022 0.9100 0.9400 0.8901 0.9265 882,539 +0.02(+1.81%)
Jul 26, 2022 0.9500 0.9630 0.9092 0.9100 1,141,212 -0.06(-6.16%)
Jul 25, 2022 0.9836 0.9949 0.9605 0.9697 594,938 -0.01(-1.41%)
Jul 22, 2022 1.020 1.030 0.9800 0.9836 1,464,954 -0.03(-2.61%)
Jul 21, 2022 1.030 1.040 1.010 1.010 867,776 -0.01(-0.98%)
Jul 20, 2022 1.020 1.055 1.020 1.020 533,994 +0.00(+0.00%)
Jul 19, 2022 1.010 1.030 1.010 1.020 334,583 +0.01(+0.99%)
Jul 18, 2022 1.060 1.060 1.010 1.010 925,258 -0.02(-1.94%)
Jul 15, 2022 1.030 1.040 1.001 1.030 613,348 +0.00(+0.00%)
Jul 14, 2022 1.050 1.055 1.010 1.030 796,675 -0.02(-1.90%)
Jul 13, 2022 1.050 1.070 1.040 1.050 479,378 -0.01(-0.94%)
Jul 12, 2022 1.050 1.090 1.025 1.060 604,360 +0.00(+0.00%)
Jul 11, 2022 1.050 1.070 1.030 1.060 590,376 -0.02(-1.85%)
Jul 08, 2022 1.070 1.100 1.060 1.080 440,265 +0.01(+0.93%)
Jul 07, 2022 1.050 1.090 1.030 1.070 765,494 +0.03(+2.88%)
Jul 06, 2022 1.070 1.090 1.030 1.040 446,346 -0.05(-4.59%)
Jul 05, 2022 1.010 1.100 0.9805 1.090 1,276,522 +0.08(+7.92%)
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.