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

Atossa Therapeutics Inc (NQ: ATOS )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2018 2.140 2.140 2.140 0 -0.01(-0.47%)
Aug 30, 2018 2.180 2.200 2.110 2.150 258,078 -0.04(-1.83%)
Aug 29, 2018 2.210 2.380 2.160 2.190 1,179,907 -0.01(-0.45%)
Aug 28, 2018 2.200 2.240 2.160 2.200 294,937 +0.02(+0.92%)
Aug 27, 2018 2.190 2.268 2.170 2.180 162,686 +0.01(+0.46%)
Aug 24, 2018 2.200 2.230 2.160 2.170 136,700 -0.04(-1.81%)
Aug 23, 2018 2.180 2.220 2.180 2.210 72,147 +0.02(+0.91%)
Aug 22, 2018 2.220 2.228 2.160 2.190 37,417 -0.02(-0.90%)
Aug 21, 2018 2.180 2.260 2.180 2.210 31,523 +0.03(+1.38%)
Aug 20, 2018 2.240 2.249 2.160 2.180 52,320 -0.05(-2.24%)
Aug 17, 2018 2.290 2.360 2.180 2.230 55,400 -0.08(-3.46%)
Aug 16, 2018 2.170 2.350 2.170 2.310 78,348 +0.14(+6.45%)
Aug 15, 2018 2.210 2.260 2.065 2.170 184,093 -0.06(-2.69%)
Aug 14, 2018 2.250 2.300 2.230 2.230 71,324 -0.03(-1.33%)
Aug 13, 2018 2.260 2.300 2.250 2.260 26,085 -0.02(-0.88%)
Aug 10, 2018 2.260 2.370 2.260 2.280 31,000 -0.01(-0.44%)
Aug 09, 2018 2.320 2.388 2.260 2.290 48,628 -0.03(-1.29%)
Aug 08, 2018 2.380 2.479 2.300 2.320 53,294 -0.06(-2.52%)
Aug 07, 2018 2.430 2.500 2.380 2.380 84,950 -0.07(-2.86%)
Aug 06, 2018 2.500 2.500 2.380 2.450 90,401 -0.03(-1.21%)
Aug 03, 2018 2.310 2.570 2.270 2.480 259,200 +0.16(+6.90%)
Aug 02, 2018 2.390 2.390 2.260 2.320 90,021 -0.05(-2.11%)
Aug 01, 2018 2.290 2.450 2.250 2.370 255,797 +0.11(+4.87%)
Jul 31, 2018 2.150 2.300 2.150 2.260 117,800 +0.10(+4.63%)
Jul 30, 2018 2.200 2.200 2.140 2.160 64,012 -0.04(-1.82%)
Jul 27, 2018 2.390 2.390 2.120 2.200 245,200 -0.17(-6.98%)
Jul 26, 2018 2.400 2.400 2.311 2.365 48,250 -0.04(-1.87%)
Jul 25, 2018 2.390 2.440 2.290 2.410 73,831 +0.01(+0.42%)
Jul 24, 2018 2.460 2.460 2.330 2.400 77,562 -0.10(-4.00%)
Jul 23, 2018 2.510 2.520 2.400 2.500 73,542 +0.01(+0.40%)
Jul 20, 2018 2.490 2.550 2.450 2.490 59,399 +0.00(+0.00%)
Jul 19, 2018 2.460 2.510 2.420 2.490 46,530 +0.02(+0.81%)
Jul 18, 2018 2.590 2.640 2.470 2.470 180,842 -0.01(-0.40%)
Jul 17, 2018 2.570 2.650 2.450 2.480 122,056 -0.09(-3.50%)
Jul 16, 2018 2.530 2.600 2.500 2.570 98,218 +0.07(+2.80%)
Jul 13, 2018 2.650 2.730 2.500 2.500 192,647 -0.08(-3.10%)
Jul 12, 2018 2.720 2.730 2.580 2.580 190,545 -0.09(-3.37%)
Jul 11, 2018 2.550 2.740 2.510 2.670 232,988 +0.11(+4.30%)
Jul 10, 2018 2.690 2.690 2.500 2.560 175,310 -0.11(-4.12%)
Jul 09, 2018 2.770 2.789 2.570 2.670 286,401 -0.11(-3.95%)
Jul 06, 2018 2.320 2.830 2.320 2.780 812,100 +0.48(+20.87%)
Jul 05, 2018 2.230 2.340 2.205 2.300 100,988 +0.07(+3.36%)
Jul 03, 2018 2.225 2.225 2.225 0 +0.02(+0.69%)
Jul 02, 2018 2.250 2.256 2.145 2.210 41,618 +0.01(+0.45%)
Jun 29, 2018 2.240 2.280 2.010 2.200 184,022 -0.08(-3.51%)
Jun 28, 2018 2.360 2.420 2.256 2.280 91,182 -0.10(-4.20%)
Jun 27, 2018 2.430 2.520 2.320 2.380 108,495 -0.03(-1.24%)
Jun 26, 2018 2.400 2.470 2.310 2.410 98,451 +0.07(+2.99%)
Jun 25, 2018 2.450 2.493 2.300 2.340 132,743 -0.09(-3.70%)
Jun 22, 2018 2.500 2.550 2.400 2.430 240,679 -0.08(-3.19%)
Jun 21, 2018 2.600 2.600 2.400 2.510 263,086 -0.12(-4.56%)
Jun 20, 2018 3.000 3.000 2.480 2.630 2,642,183 +0.13(+5.20%)
Jun 19, 2018 2.350 2.590 2.300 2.500 205,688 +0.15(+6.38%)
Jun 18, 2018 2.470 2.470 2.350 2.350 164,626 -0.13(-5.24%)
Jun 15, 2018 2.510 2.401 2.480 186,014 -0.03(-1.20%)
Jun 14, 2018 2.600 2.600 2.510 2.510 161,148 -0.09(-3.46%)
Jun 13, 2018 2.650 2.690 2.570 2.600 188,581 -0.03(-1.14%)
Jun 12, 2018 2.620 2.700 2.600 2.630 114,958 -0.01(-0.38%)
Jun 11, 2018 2.700 2.721 2.610 2.640 166,997 -0.06(-2.22%)
Jun 08, 2018 2.770 2.800 2.700 2.700 94,219 -0.05(-1.82%)
Jun 07, 2018 2.880 2.899 2.750 2.750 201,781 -0.10(-3.51%)
Jun 06, 2018 2.860 2.949 2.820 2.850 61,404 -0.01(-0.35%)
Jun 05, 2018 3.000 3.000 2.820 2.860 165,989 -0.08(-2.72%)
Jun 04, 2018 3.040 3.095 2.779 2.940 194,345 -0.11(-3.61%)
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.