Atossa Therapeutics Inc (NQ: ATOS )

1.090 -0.050 (-4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 0.9900 1.101 0.9800 1.010 2,074,353 -0.08(-7.34%)
Jun 30, 2022 1.130 1.160 1.080 1.090 1,005,418 -0.07(-6.03%)
Jun 29, 2022 1.160 1.180 1.110 1.160 680,282 +0.01(+0.87%)
Jun 28, 2022 1.220 1.220 1.150 1.150 891,807 -0.06(-4.96%)
Jun 27, 2022 1.230 1.240 1.150 1.210 1,362,797 +0.04(+3.42%)
Jun 24, 2022 1.110 1.210 1.110 1.170 17,269,704 +0.05(+4.46%)
Jun 23, 2022 1.090 1.120 1.050 1.120 1,476,403 +0.05(+4.67%)
Jun 22, 2022 1.040 1.120 1.030 1.070 1,227,095 +0.03(+2.88%)
Jun 21, 2022 1.080 1.080 1.010 1.040 1,693,141 +0.00(+0.00%)
Jun 17, 2022 1.010 1.090 1.000 1.040 1,728,687 +0.03(+2.97%)
Jun 16, 2022 1.010 1.035 1.000 1.010 1,251,804 -0.03(-2.88%)
Jun 15, 2022 1.020 1.060 1.000 1.040 1,396,147 +0.02(+1.96%)
Jun 14, 2022 1.060 1.070 1.000 1.020 1,261,483 -0.04(-3.77%)
Jun 13, 2022 1.080 1.080 1.020 1.060 1,369,448 -0.07(-6.19%)
Jun 10, 2022 1.260 1.270 1.120 1.130 2,004,978 -0.15(-11.72%)
Jun 09, 2022 1.200 1.360 1.140 1.280 3,972,912 +0.10(+8.47%)
Jun 08, 2022 1.100 1.190 1.080 1.180 1,758,047 +0.08(+7.27%)
Jun 07, 2022 0.9900 1.120 0.9900 1.100 1,946,552 +0.10(+10.00%)
Jun 06, 2022 1.020 1.030 0.9552 1.000 1,651,787 -0.02(-1.96%)
Jun 03, 2022 0.9500 1.030 0.9306 1.020 1,355,775 +0.06(+5.70%)
Jun 02, 2022 0.9212 0.9769 0.9070 0.9650 739,085 +0.04(+4.26%)
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.