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

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 0.7600 0.7700 0.7500 0.7500 350,697 -0.01(-1.60%)
Nov 29, 2022 0.7700 0.7970 0.7600 0.7622 238,137 -0.01(-1.14%)
Nov 28, 2022 0.7700 0.8063 0.7620 0.7710 326,650 -0.05(-5.98%)
Nov 25, 2022 0.7718 0.8224 0.7610 0.8200 386,764 +0.03(+4.14%)
Nov 23, 2022 0.7909 0.8000 0.7790 0.7874 153,217 +0.01(+1.34%)
Nov 22, 2022 0.7800 0.7965 0.7600 0.7770 352,457 +0.01(+1.61%)
Nov 21, 2022 0.7800 0.7958 0.7600 0.7647 338,676 -0.03(-4.00%)
Nov 18, 2022 0.8100 0.8100 0.7823 0.7966 233,224 +0.01(+1.45%)
Nov 17, 2022 0.8000 0.8050 0.7810 0.7852 362,984 -0.02(-2.31%)
Nov 16, 2022 0.8390 0.8390 0.7866 0.8038 491,833 -0.02(-2.10%)
Nov 15, 2022 0.8300 0.8400 0.8100 0.8210 280,703 +0.01(+1.35%)
Nov 14, 2022 0.8200 0.8453 0.8100 0.8101 320,630 -0.03(-3.57%)
Nov 11, 2022 0.8000 0.8500 0.7926 0.8401 621,861 +0.02(+2.44%)
Nov 10, 2022 0.8200 0.8405 0.8140 0.8201 325,447 +0.03(+3.16%)
Nov 09, 2022 0.8100 0.8368 0.7900 0.7950 505,843 -0.02(-2.44%)
Nov 08, 2022 0.8800 0.8800 0.8105 0.8149 976,028 -0.04(-4.38%)
Nov 07, 2022 0.8600 0.8800 0.8351 0.8522 312,834 -0.00(-0.42%)
Nov 04, 2022 0.8400 0.8878 0.8310 0.8558 319,156 -0.01(-1.38%)
Nov 03, 2022 0.9200 0.9284 0.8100 0.8678 394,074 -0.05(-5.59%)
Nov 02, 2022 0.9200 0.9511 0.9000 0.9192 493,017 -0.01(-0.69%)
Nov 01, 2022 0.9839 1.020 0.9100 0.9256 524,287 -0.06(-6.05%)
Oct 31, 2022 1.010 1.010 0.9700 0.9852 341,658 +0.01(+0.53%)
Oct 28, 2022 1.000 1.010 0.9700 0.9800 465,049 -0.03(-2.97%)
Oct 27, 2022 1.020 1.060 0.9800 1.010 1,405,208 +0.02(+2.29%)
Oct 26, 2022 0.9100 1.000 0.9100 0.9874 971,167 +0.07(+8.15%)
Oct 25, 2022 0.9000 0.9300 0.8900 0.9130 598,236 +0.05(+6.15%)
Oct 24, 2022 0.8500 0.8800 0.7903 0.8601 984,728 +0.04(+4.89%)
Oct 21, 2022 0.7990 0.8291 0.7911 0.8200 345,270 +0.02(+2.18%)
Oct 20, 2022 0.7900 0.8100 0.7810 0.8025 193,718 +0.02(+2.88%)
Oct 19, 2022 0.8100 0.8089 0.7700 0.7800 633,091 -0.03(-3.70%)
Oct 18, 2022 0.8180 0.8199 0.8022 0.8100 301,536 +0.00(+0.61%)
Oct 17, 2022 0.8100 0.8277 0.8050 0.8051 273,375 -0.00(-0.60%)
Oct 14, 2022 0.8209 0.8401 0.8100 0.8100 418,400 -0.01(-1.36%)
Oct 13, 2022 0.8100 0.8441 0.8015 0.8212 319,367 -0.02(-2.89%)
Oct 12, 2022 0.8200 0.8599 0.8150 0.8456 487,962 +0.04(+4.40%)
Oct 11, 2022 0.8100 0.8691 0.8017 0.8100 521,220 -0.02(-2.41%)
Oct 10, 2022 0.8100 0.8353 0.7810 0.8300 490,191 +0.02(+2.33%)
Oct 07, 2022 0.8600 0.8600 0.8101 0.8111 315,056 -0.04(-4.15%)
Oct 06, 2022 0.8500 0.8757 0.8330 0.8462 184,545 -0.00(-0.45%)
Oct 05, 2022 0.8400 0.8785 0.8371 0.8500 209,204 -0.03(-3.44%)
Oct 04, 2022 0.8400 0.8849 0.8395 0.8803 332,632 +0.05(+6.19%)
Oct 03, 2022 0.8500 0.8688 0.8100 0.8290 361,969 -0.00(-0.52%)
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%)
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%)
Jun 01, 2022 0.9700 0.9889 0.9184 0.9256 703,514 -0.05(-4.80%)
May 31, 2022 0.9600 1.000 0.9407 0.9723 775,722 +0.01(+1.49%)
May 27, 2022 0.9200 0.9699 0.8800 0.9580 1,105,391 +0.05(+5.56%)
May 26, 2022 0.8700 0.9200 0.8509 0.9075 1,519,169 +0.06(+6.65%)
May 25, 2022 0.8900 0.8989 0.8351 0.8509 1,645,791 -0.03(-3.33%)
May 24, 2022 0.9100 0.9100 0.8700 0.8802 1,360,298 -0.03(-3.62%)
May 23, 2022 0.9700 0.9718 0.9022 0.9133 1,164,312 -0.05(-4.81%)
May 20, 2022 0.9600 0.9852 0.9223 0.9594 1,115,808 +0.00(+0.25%)
May 19, 2022 0.9570 0.9880 0.9442 0.9570 991,478 +0.00(+0.00%)
May 18, 2022 0.9848 1.020 0.9422 0.9570 1,366,462 -0.05(-5.25%)
May 17, 2022 0.9800 1.030 0.9722 1.010 840,288 +0.03(+3.55%)
May 16, 2022 0.9900 1.020 0.9640 0.9754 713,186 -0.01(-1.11%)
May 13, 2022 0.9400 1.030 0.9400 0.9863 1,322,821 +0.06(+6.07%)
May 12, 2022 0.9000 0.9600 0.8835 0.9299 1,305,250 +0.02(+2.67%)
May 11, 2022 0.9600 1.010 0.8910 0.9057 1,686,366 -0.08(-7.94%)
May 10, 2022 0.9507 1.010 0.9360 0.9838 1,709,343 +0.03(+3.56%)
May 09, 2022 0.9600 0.9997 0.9351 0.9500 1,793,480 -0.04(-3.62%)
May 06, 2022 0.9600 1.020 0.9505 0.9857 1,314,349 +0.01(+1.40%)
May 05, 2022 1.000 1.010 0.9600 0.9721 1,614,197 -0.06(-5.62%)
May 04, 2022 1.010 1.030 0.9700 1.030 1,145,922 +0.05(+4.89%)
May 03, 2022 1.020 1.040 0.9720 0.9820 1,171,803 -0.03(-2.77%)
May 02, 2022 1.010 1.035 0.9860 1.010 1,491,628 +0.00(+0.00%)
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%)
Apr 01, 2022 1.280 1.290 1.230 1.240 1,792,269 -0.01(-0.80%)
Mar 31, 2022 1.310 1.320 1.230 1.250 2,264,600 -0.07(-5.30%)
Mar 30, 2022 1.390 1.390 1.310 1.320 1,242,477 -0.05(-3.65%)
Mar 29, 2022 1.380 1.420 1.350 1.370 1,500,040 -0.01(-0.72%)
Mar 28, 2022 1.460 1.470 1.360 1.380 1,966,250 -0.06(-4.17%)
Mar 25, 2022 1.530 1.530 1.430 1.440 1,394,877 -0.08(-5.26%)
Mar 24, 2022 1.470 1.535 1.450 1.520 1,249,210 +0.05(+3.40%)
Mar 23, 2022 1.550 1.570 1.470 1.470 1,503,024 -0.09(-5.77%)
Mar 22, 2022 1.600 1.620 1.540 1.560 2,065,042 -0.01(-0.64%)
Mar 21, 2022 1.540 1.580 1.470 1.570 3,487,781 +0.01(+0.64%)
Mar 18, 2022 1.370 1.580 1.352 1.560 4,791,179 +0.17(+12.23%)
Mar 17, 2022 1.250 1.420 1.220 1.390 2,563,451 +0.12(+9.45%)
Mar 16, 2022 1.230 1.280 1.190 1.270 1,874,494 +0.09(+7.63%)
Mar 15, 2022 1.120 1.200 1.090 1.180 1,689,995 +0.07(+6.31%)
Mar 14, 2022 1.230 1.230 1.100 1.110 2,319,829 -0.10(-8.26%)
Mar 11, 2022 1.280 1.320 1.210 1.210 1,467,602 -0.07(-5.47%)
Mar 10, 2022 1.330 1.330 1.260 1.280 1,085,190 -0.06(-4.48%)
Mar 09, 2022 1.320 1.340 1.263 1.340 2,088,205 +0.11(+8.94%)
Mar 08, 2022 1.200 1.250 1.120 1.230 3,401,073 +0.05(+4.24%)
Mar 07, 2022 1.210 1.238 1.160 1.180 1,914,231 -0.03(-2.48%)
Mar 04, 2022 1.220 1.260 1.200 1.210 1,796,934 -0.03(-2.42%)
Mar 03, 2022 1.330 1.330 1.220 1.240 1,752,731 -0.07(-5.34%)
Mar 02, 2022 1.310 1.340 1.270 1.310 1,413,670 +0.01(+0.77%)
Mar 01, 2022 1.280 1.340 1.240 1.300 2,549,796 +0.08(+6.56%)
Feb 28, 2022 1.230 1.260 1.200 1.220 1,680,427 -0.03(-2.40%)
Feb 25, 2022 1.250 1.260 1.210 1.250 1,353,530 +0.00(+0.00%)
Feb 24, 2022 1.070 1.250 1.030 1.250 2,321,962 +0.09(+7.76%)
Feb 23, 2022 1.230 1.260 1.160 1.160 1,694,219 -0.05(-4.13%)
Feb 22, 2022 1.230 1.290 1.210 1.210 1,978,524 -0.05(-3.97%)
Feb 18, 2022 1.260 0 -0.02(-1.56%)
Feb 17, 2022 1.380 1.389 1.270 1.280 1,673,613 -0.10(-7.25%)
Feb 16, 2022 1.370 1.390 1.330 1.380 1,537,361 +0.00(+0.00%)
Feb 15, 2022 1.360 1.390 1.310 1.380 2,128,133 +0.09(+6.98%)
Feb 14, 2022 1.310 1.360 1.280 1.290 2,097,336 -0.07(-5.15%)
Feb 11, 2022 1.420 1.445 1.340 1.360 2,318,357 -0.03(-2.16%)
Feb 10, 2022 1.430 1.480 1.380 1.390 3,291,394 -0.08(-5.44%)
Feb 09, 2022 1.460 1.500 1.412 1.470 3,474,400 +0.05(+3.52%)
Feb 08, 2022 1.350 1.420 1.270 1.420 3,079,619 +0.11(+8.40%)
Feb 07, 2022 1.300 1.470 1.300 1.310 3,488,582 +0.06(+4.80%)
Feb 04, 2022 1.230 1.280 1.210 1.250 2,001,079 +0.01(+0.81%)
Feb 03, 2022 1.270 1.220 1.240 1,610,784 -0.06(-4.62%)
Feb 02, 2022 1.390 1.400 1.280 1.300 2,067,053 -0.09(-6.47%)
Feb 01, 2022 1.390 1.430 1.320 1.390 1,945,267 +0.02(+1.46%)
Jan 31, 2022 1.230 1.395 1.370 2,047,243 +0.13(+10.48%)
Jan 28, 2022 1.190 1.250 1.155 1.240 1,123,439 +0.04(+3.33%)
Jan 27, 2022 1.270 1.298 1.180 1.200 1,528,415 -0.06(-4.76%)
Jan 26, 2022 1.320 1.350 1.230 1.260 1,614,470 -0.04(-3.08%)
Jan 25, 2022 1.290 1.330 1.260 1.300 1,655,050 -0.01(-0.76%)
Jan 24, 2022 1.200 1.310 1.130 1.310 4,469,667 +0.05(+3.97%)
Jan 21, 2022 1.290 1.300 1.225 1.260 3,464,959 -0.05(-3.82%)
Jan 20, 2022 1.360 1.430 1.300 1.310 2,203,634 -0.04(-2.96%)
Jan 19, 2022 1.400 1.430 1.320 1.350 2,378,279 -0.04(-2.88%)
Jan 18, 2022 1.430 1.470 1.380 1.390 1,782,016 -0.07(-4.79%)
Jan 14, 2022 1.460 0 +0.05(+3.55%)
Jan 13, 2022 1.480 1.516 1.400 1.410 1,798,256 -0.08(-5.37%)
Jan 12, 2022 1.560 1.567 1.480 1.490 1,870,604 -0.05(-3.25%)
Jan 11, 2022 1.510 1.600 1.500 1.540 1,796,361 +0.04(+2.67%)
Jan 10, 2022 1.520 1.520 1.450 1.500 2,007,045 -0.03(-1.96%)
Jan 07, 2022 1.570 1.620 1.520 1.530 1,795,895 +0.00(+0.00%)
Jan 06, 2022 1.600 1.610 1.490 1.530 2,436,711 -0.03(-1.92%)
Jan 05, 2022 1.710 1.740 1.560 1.560 3,281,995 -0.16(-9.30%)
Jan 04, 2022 1.740 1.800 1.690 1.720 2,238,343 -0.02(-1.15%)
Jan 03, 2022 1.630 1.780 1.590 1.740 3,564,777 +0.14(+8.75%)
Dec 31, 2021 1.650 1.696 1.590 1.600 3,341,633 -0.06(-3.61%)
Dec 30, 2021 1.600 1.720 1.590 1.660 3,353,314 +0.06(+3.75%)
Dec 29, 2021 1.650 1.670 1.570 1.600 4,158,440 -0.06(-3.61%)
Dec 28, 2021 1.680 1.760 1.640 1.660 4,554,933 -0.04(-2.35%)
Dec 27, 2021 1.790 1.800 1.680 1.700 4,643,093 -0.10(-5.56%)
Dec 23, 2021 1.850 1.850 1.770 1.800 3,494,840 -0.04(-2.17%)
Dec 22, 2021 1.840 1.870 1.810 1.840 2,331,097 -0.02(-1.08%)
Dec 21, 2021 1.910 1.920 1.850 1.860 2,960,554 -0.01(-0.53%)
Dec 20, 2021 1.880 1.930 1.840 1.870 2,235,555 -0.10(-5.08%)
Dec 17, 2021 1.900 1.970 1.820 1.970 3,019,507 +0.07(+3.68%)
Dec 16, 2021 2.000 2.020 1.890 1.900 2,379,595 -0.07(-3.55%)
Dec 15, 2021 1.900 2.000 1.840 1.970 3,237,476 +0.06(+3.14%)
Dec 14, 2021 1.940 2.010 1.900 1.910 2,781,157 -0.06(-3.05%)
Dec 13, 2021 2.060 2.070 1.925 1.970 3,042,518 -0.04(-1.99%)
Dec 10, 2021 2.140 2.190 2.010 2.010 2,489,993 -0.10(-4.74%)
Dec 09, 2021 2.210 2.260 2.100 2.110 2,013,968 -0.13(-5.80%)
Dec 08, 2021 2.190 2.305 2.112 2.240 2,508,081 +0.10(+4.67%)
Dec 07, 2021 2.050 2.200 2.050 2.140 2,532,668 +0.13(+6.47%)
Dec 06, 2021 1.930 2.040 1.840 2.010 3,857,208 +0.08(+4.15%)
Dec 03, 2021 2.090 2.095 1.900 1.930 5,824,437 -0.17(-8.10%)
Dec 02, 2021 2.040 2.110 1.984 2.100 3,804,824 +0.04(+1.94%)
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.