Atossa Therapeutics Inc (NQ: ATOS )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.