Atossa Therapeutics Inc (NQ: ATOS )

0.7598 +0.0167 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 0.7300 0.7699 0.7201 0.7598 245,401 +0.02(+2.25%)
Nov 30, 2023 0.7400 0.7571 0.7301 0.7431 194,574 +0.01(+1.78%)
Nov 29, 2023 0.7642 0.7800 0.7300 0.7301 290,345 -0.05(-6.13%)
Nov 28, 2023 0.8200 0.8300 0.7588 0.7778 277,419 -0.03(-3.94%)
Nov 27, 2023 0.7700 0.8330 0.7750 0.8097 381,454 +0.02(+2.51%)
Nov 24, 2023 0.7600 0.8000 0.7600 0.7899 127,138 +0.02(+2.76%)
Nov 22, 2023 0.7730 0.7910 0.7550 0.7687 222,700 -0.00(-0.30%)
Nov 21, 2023 0.7400 0.7901 0.7110 0.7710 682,062 +0.03(+4.19%)
Nov 20, 2023 0.6777 0.7400 0.6702 0.7400 385,953 +0.06(+8.82%)
Nov 17, 2023 0.6805 0.6806 0.6511 0.6800 208,324 +0.00(+0.01%)
Nov 16, 2023 0.6543 0.6885 0.6543 0.6799 162,150 +0.03(+3.91%)
Nov 15, 2023 0.6300 0.6645 0.6300 0.6543 355,529 +0.01(+2.07%)
Nov 14, 2023 0.6400 0.6690 0.6400 0.6410 223,889 +0.01(+1.55%)
Nov 13, 2023 0.6490 0.6700 0.6200 0.6312 337,918 -0.00(-0.60%)
Nov 10, 2023 0.6500 0.6793 0.6250 0.6350 357,212 -0.03(-4.22%)
Nov 09, 2023 0.7090 0.7200 0.6550 0.6630 339,139 -0.05(-6.49%)
Nov 08, 2023 0.7500 0.7500 0.6851 0.7090 224,778 -0.03(-4.19%)
Nov 07, 2023 0.6800 0.7770 0.6800 0.7400 602,238 +0.06(+8.82%)
Nov 06, 2023 0.6811 0.7100 0.6793 0.6800 242,601 -0.02(-2.86%)
Nov 03, 2023 0.6924 0.7365 0.6924 0.7000 284,870 +0.00(+0.29%)
Nov 02, 2023 0.6900 0.7196 0.6500 0.6980 730,810 +0.02(+3.39%)
Nov 01, 2023 0.6704 0.6879 0.6601 0.6751 176,577 +0.00(+0.70%)
Oct 31, 2023 0.6670 0.6779 0.6506 0.6704 156,162 +0.02(+2.54%)
Oct 30, 2023 0.6515 0.6779 0.6501 0.6538 236,947 -0.02(-2.26%)
Oct 27, 2023 0.6689 0.6800 0.6640 0.6689 136,028 -0.00(-0.42%)
Oct 26, 2023 0.6557 0.6800 0.6430 0.6717 306,702 +0.01(+2.14%)
Oct 25, 2023 0.6600 0.6800 0.6500 0.6576 179,867 +0.01(+1.15%)
Oct 24, 2023 0.6500 0.6700 0.6430 0.6501 162,902 -0.01(-1.50%)
Oct 23, 2023 0.6500 0.6797 0.6500 0.6600 262,717 +0.00(+0.00%)
Oct 20, 2023 0.6690 0.6752 0.6590 0.6600 240,048 +0.00(+0.00%)
Oct 19, 2023 0.6700 0.7000 0.6500 0.6600 357,622 -0.01(-2.08%)
Oct 18, 2023 0.7000 0.7200 0.6620 0.6740 245,376 -0.01(-1.20%)
Oct 17, 2023 0.6750 0.7232 0.6750 0.6822 430,548 +0.01(+1.52%)
Oct 16, 2023 0.6700 0.7000 0.6600 0.6720 270,949 +0.01(+1.80%)
Oct 13, 2023 0.6889 0.6950 0.6601 0.6601 234,553 -0.00(-0.74%)
Oct 12, 2023 0.7011 0.7100 0.6602 0.6650 606,442 -0.03(-5.00%)
Oct 11, 2023 0.7300 0.7346 0.6821 0.7000 361,758 -0.01(-1.41%)
Oct 10, 2023 0.6900 0.7290 0.6860 0.7100 195,980 +0.02(+2.90%)
Oct 09, 2023 0.7000 0.7400 0.6840 0.6900 431,287 -0.03(-4.76%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7245 224,526 +0.01(+1.09%)
Oct 05, 2023 0.7000 0.7479 0.7000 0.7167 172,082 +0.00(+0.45%)
Oct 04, 2023 0.7015 0.7284 0.6950 0.7135 324,832 +0.00(+0.27%)
Oct 03, 2023 0.7127 0.7306 0.6910 0.7116 167,899 -0.00(-0.42%)
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.