Atossa Therapeutics Inc (NQ: ATOS )

1.435 +0.065 (+4.74%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.430 1.430 1.330 1.370 1,213,291 -0.05(-3.52%)
Apr 18, 2024 1.310 1.480 1.240 1.420 2,324,226 +0.07(+5.19%)
Apr 17, 2024 1.540 1.619 1.350 1.350 4,100,608 -0.19(-12.34%)
Apr 16, 2024 1.670 1.690 1.530 1.540 1,714,453 -0.17(-9.94%)
Apr 15, 2024 1.630 1.730 1.630 1.710 1,606,253 +0.05(+3.01%)
Apr 12, 2024 1.830 1.830 1.595 1.660 2,011,203 -0.11(-6.21%)
Apr 11, 2024 1.770 1.840 1.740 1.770 1,005,064 +0.02(+1.14%)
Apr 10, 2024 1.790 1.820 1.720 1.750 1,640,183 -0.09(-4.89%)
Apr 09, 2024 1.760 1.970 1.700 1.840 3,858,388 +0.09(+5.14%)
Apr 08, 2024 1.850 1.910 1.630 1.750 4,048,700 -0.12(-6.42%)
Apr 05, 2024 2.170 2.310 1.600 1.870 10,589,575 -0.23(-10.95%)
Apr 04, 2024 2.040 2.270 2.025 2.100 4,023,803 +0.08(+3.70%)
Apr 03, 2024 1.840 2.070 1.810 2.025 2,382,908 +0.18(+10.05%)
Apr 02, 2024 2.000 2.040 1.820 1.840 3,555,907 -0.16(-8.00%)
Apr 01, 2024 1.840 2.110 1.780 2.000 3,427,157 +0.20(+11.11%)
Mar 28, 2024 1.850 1.790 1.785 1.800 1,890,373 -0.03(-1.64%)
Mar 27, 2024 1.820 1.870 1.700 1.830 2,546,898 +0.03(+1.67%)
Mar 26, 2024 1.920 1.940 1.720 1.800 3,789,789 -0.09(-4.76%)
Mar 25, 2024 1.650 1.890 1.610 1.890 3,184,557 +0.22(+13.17%)
Mar 22, 2024 1.700 1.700 1.570 1.670 1,869,631 -0.01(-0.60%)
Mar 21, 2024 1.650 1.700 1.570 1.680 2,574,339 +0.05(+3.07%)
Mar 20, 2024 1.620 1.730 1.530 1.630 6,817,076 +0.08(+5.16%)
Mar 19, 2024 1.310 1.570 1.287 1.550 4,652,884 +0.26(+20.16%)
Mar 18, 2024 1.290 1.340 1.240 1.290 817,969 +0.00(+0.00%)
Mar 15, 2024 1.170 1.295 1.150 1.290 1,202,447 +0.09(+7.50%)
Mar 14, 2024 1.260 1.270 1.100 1.200 777,267 -0.06(-4.76%)
Mar 13, 2024 1.320 1.320 1.120 1.260 1,506,732 -0.05(-3.82%)
Mar 12, 2024 1.230 1.330 1.210 1.310 2,325,419 +0.11(+9.17%)
Mar 11, 2024 1.120 1.250 1.100 1.200 1,487,384 +0.11(+10.09%)
Mar 08, 2024 1.100 1.170 1.080 1.090 1,140,413 -0.01(-0.91%)
Mar 07, 2024 1.190 1.250 1.080 1.100 1,664,175 -0.05(-4.35%)
Mar 06, 2024 1.040 1.200 1.020 1.150 2,914,153 +0.13(+12.75%)
Mar 05, 2024 1.010 1.030 0.9901 1.020 301,067 +0.00(+0.00%)
Mar 04, 2024 0.9900 1.040 0.9901 1.020 511,737 +0.02(+2.00%)
Mar 01, 2024 0.9800 1.020 0.9800 1.000 336,575 +0.02(+2.35%)
Feb 29, 2024 1.000 1.020 0.9660 0.9770 410,236 -0.02(-2.30%)
Feb 28, 2024 1.010 1.040 1.000 1.000 480,386 -0.03(-2.91%)
Feb 27, 2024 0.9900 1.030 0.9630 1.030 503,896 +0.05(+5.09%)
Feb 26, 2024 0.9687 1.000 0.9600 0.9801 304,056 +0.00(+0.01%)
Feb 23, 2024 1.000 1.015 0.9700 0.9800 500,810 -0.04(-3.92%)
Feb 22, 2024 1.010 1.050 1.000 1.020 522,375 +0.01(+0.99%)
Feb 21, 2024 1.000 1.020 0.9505 1.010 369,358 -0.01(-0.98%)
Feb 20, 2024 1.000 1.030 0.9911 1.020 490,239 +0.01(+0.99%)
Feb 16, 2024 1.000 1.020 0.9700 1.010 319,049 +0.00(+0.00%)
Feb 15, 2024 1.040 1.050 0.9924 1.010 507,106 -0.02(-1.94%)
Feb 14, 2024 0.9800 1.030 0.9800 1.030 578,620 +0.06(+6.19%)
Feb 13, 2024 1.010 1.020 0.9500 0.9700 546,203 -0.02(-2.02%)
Feb 12, 2024 0.9600 1.050 0.9501 0.9900 874,579 +0.05(+5.80%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9357 228,722 -0.00(-0.46%)
Feb 08, 2024 0.9428 0.9800 0.9301 0.9400 408,744 -0.01(-0.77%)
Feb 07, 2024 0.9099 0.9475 0.8950 0.9473 758,088 +0.05(+5.84%)
Feb 06, 2024 0.8350 0.9050 0.8350 0.8950 249,019 +0.06(+7.19%)
Feb 05, 2024 0.8500 0.8500 0.8279 0.8350 228,195 -0.02(-2.11%)
Feb 02, 2024 0.8350 0.8646 0.8300 0.8530 384,885 +0.01(+1.60%)
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.