Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.8400 0.8700 0.8410 0.8540 240,583 +0.00(+0.23%)
Jan 30, 2024 0.8602 0.8800 0.8510 0.8520 259,566 -0.02(-1.84%)
Jan 29, 2024 0.8200 0.8800 0.8200 0.8680 443,130 +0.05(+5.85%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 159,234 +0.02(+2.50%)
Jan 25, 2024 0.8100 0.8250 0.7744 0.8000 395,680 -0.01(-1.11%)
Jan 24, 2024 0.8300 0.8499 0.8010 0.8090 281,904 -0.01(-1.72%)
Jan 23, 2024 0.8215 0.8630 0.8120 0.8232 296,641 +0.01(+0.76%)
Jan 22, 2024 0.8341 0.8400 0.8100 0.8170 328,472 -0.00(-0.37%)
Jan 19, 2024 0.8200 0.8380 0.8006 0.8200 358,316 +0.00(+0.49%)
Jan 18, 2024 0.8400 0.8649 0.8101 0.8160 267,827 -0.01(-0.86%)
Jan 17, 2024 0.8400 0.8636 0.8089 0.8231 343,818 -0.03(-3.76%)
Jan 16, 2024 0.9000 0.9101 0.8553 0.8553 477,763 -0.05(-6.02%)
Jan 12, 2024 0.9100 0.9300 0.8860 0.9101 303,718 +0.01(+0.78%)
Jan 11, 2024 0.9200 0.9200 0.8900 0.9031 212,464 -0.01(-0.98%)
Jan 10, 2024 0.9200 0.9200 0.8815 0.9120 286,814 +0.00(+0.09%)
Jan 09, 2024 0.9500 0.9500 0.9000 0.9112 474,097 -0.04(-4.07%)
Jan 08, 2024 0.9100 0.9795 0.9100 0.9499 460,120 +0.02(+2.14%)
Jan 05, 2024 0.9100 0.9550 0.8755 0.9300 541,661 +0.02(+2.20%)
Jan 04, 2024 0.9600 0.9600 0.9100 0.9100 326,969 -0.02(-1.94%)
Jan 03, 2024 0.9175 0.9600 0.9010 0.9280 308,147 -0.01(-0.75%)
Jan 02, 2024 0.9000 0.9850 0.8962 0.9350 937,500 +0.06(+6.25%)
Dec 29, 2023 1.050 1.050 0.8704 0.8800 1,585,550 -0.10(-9.85%)
Dec 28, 2023 0.9500 1.100 0.9500 0.9761 2,597,582 +0.07(+8.17%)
Dec 27, 2023 0.8300 0.9100 0.8300 0.9024 797,674 +0.06(+7.05%)
Dec 26, 2023 0.7700 0.8500 0.7700 0.8430 742,866 +0.06(+8.10%)
Dec 22, 2023 0.7300 0.7978 0.7300 0.7798 520,286 +0.04(+6.10%)
Dec 21, 2023 0.7211 0.7390 0.7200 0.7350 246,695 +0.01(+0.96%)
Dec 20, 2023 0.7289 0.7303 0.7100 0.7280 243,648 +0.01(+1.25%)
Dec 19, 2023 0.7300 0.7300 0.7013 0.7190 278,387 -0.00(-0.15%)
Dec 18, 2023 0.7222 0.7400 0.7200 0.7201 215,224 -0.02(-2.82%)
Dec 15, 2023 0.7400 0.7490 0.7206 0.7410 211,362 +0.01(+1.52%)
Dec 14, 2023 0.7600 0.7600 0.7201 0.7299 277,897 -0.01(-0.99%)
Dec 13, 2023 0.7000 0.7470 0.7000 0.7372 242,516 +0.04(+5.31%)
Dec 12, 2023 0.7400 0.7400 0.7000 0.7000 213,698 -0.03(-4.27%)
Dec 11, 2023 0.7551 0.7690 0.7300 0.7312 169,492 -0.02(-2.92%)
Dec 08, 2023 0.7400 0.7669 0.7200 0.7532 191,714 +0.02(+2.30%)
Dec 07, 2023 0.7500 0.7550 0.7285 0.7363 174,539 +0.00(+0.18%)
Dec 06, 2023 0.7686 0.7700 0.7270 0.7350 186,369 -0.02(-2.80%)
Dec 05, 2023 0.7300 0.7620 0.7100 0.7562 253,656 +0.02(+2.88%)
Dec 04, 2023 0.7594 0.7700 0.7100 0.7350 416,017 -0.02(-3.26%)
Dec 01, 2023 0.7300 0.7699 0.7201 0.7598 245,401 +0.02(+2.25%)
Nov 30, 2023 0.7400 0.7571 0.7301 0.7431 194,574 +0.01(+1.78%)
Nov 29, 2023 0.7642 0.7800 0.7300 0.7301 290,345 -0.05(-6.13%)
Nov 28, 2023 0.8200 0.8300 0.7588 0.7778 277,419 -0.03(-3.94%)
Nov 27, 2023 0.7700 0.8330 0.7750 0.8097 381,454 +0.02(+2.51%)
Nov 24, 2023 0.7600 0.8000 0.7600 0.7899 127,138 +0.02(+2.76%)
Nov 22, 2023 0.7730 0.7910 0.7550 0.7687 222,700 -0.00(-0.30%)
Nov 21, 2023 0.7400 0.7901 0.7110 0.7710 682,062 +0.03(+4.19%)
Nov 20, 2023 0.6777 0.7400 0.6702 0.7400 385,953 +0.06(+8.82%)
Nov 17, 2023 0.6805 0.6806 0.6511 0.6800 208,324 +0.00(+0.01%)
Nov 16, 2023 0.6543 0.6885 0.6543 0.6799 162,150 +0.03(+3.91%)
Nov 15, 2023 0.6300 0.6645 0.6300 0.6543 355,529 +0.01(+2.07%)
Nov 14, 2023 0.6400 0.6690 0.6400 0.6410 223,889 +0.01(+1.55%)
Nov 13, 2023 0.6490 0.6700 0.6200 0.6312 337,918 -0.00(-0.60%)
Nov 10, 2023 0.6500 0.6793 0.6250 0.6350 357,212 -0.03(-4.22%)
Nov 09, 2023 0.7090 0.7200 0.6550 0.6630 339,139 -0.05(-6.49%)
Nov 08, 2023 0.7500 0.7500 0.6851 0.7090 224,778 -0.03(-4.19%)
Nov 07, 2023 0.6800 0.7770 0.6800 0.7400 602,238 +0.06(+8.82%)
Nov 06, 2023 0.6811 0.7100 0.6793 0.6800 242,601 -0.02(-2.86%)
Nov 03, 2023 0.6924 0.7365 0.6924 0.7000 284,870 +0.00(+0.29%)
Nov 02, 2023 0.6900 0.7196 0.6500 0.6980 730,810 +0.02(+3.39%)
Nov 01, 2023 0.6704 0.6879 0.6601 0.6751 176,577 +0.00(+0.70%)
Oct 31, 2023 0.6670 0.6779 0.6506 0.6704 156,162 +0.02(+2.54%)
Oct 30, 2023 0.6515 0.6779 0.6501 0.6538 236,947 -0.02(-2.26%)
Oct 27, 2023 0.6689 0.6800 0.6640 0.6689 136,028 -0.00(-0.42%)
Oct 26, 2023 0.6557 0.6800 0.6430 0.6717 306,702 +0.01(+2.14%)
Oct 25, 2023 0.6600 0.6800 0.6500 0.6576 179,867 +0.01(+1.15%)
Oct 24, 2023 0.6500 0.6700 0.6430 0.6501 162,902 -0.01(-1.50%)
Oct 23, 2023 0.6500 0.6797 0.6500 0.6600 262,717 +0.00(+0.00%)
Oct 20, 2023 0.6690 0.6752 0.6590 0.6600 240,048 +0.00(+0.00%)
Oct 19, 2023 0.6700 0.7000 0.6500 0.6600 357,622 -0.01(-2.08%)
Oct 18, 2023 0.7000 0.7200 0.6620 0.6740 245,376 -0.01(-1.20%)
Oct 17, 2023 0.6750 0.7232 0.6750 0.6822 430,548 +0.01(+1.52%)
Oct 16, 2023 0.6700 0.7000 0.6600 0.6720 270,949 +0.01(+1.80%)
Oct 13, 2023 0.6889 0.6950 0.6601 0.6601 234,553 -0.00(-0.74%)
Oct 12, 2023 0.7011 0.7100 0.6602 0.6650 606,442 -0.03(-5.00%)
Oct 11, 2023 0.7300 0.7346 0.6821 0.7000 361,758 -0.01(-1.41%)
Oct 10, 2023 0.6900 0.7290 0.6860 0.7100 195,980 +0.02(+2.90%)
Oct 09, 2023 0.7000 0.7400 0.6840 0.6900 431,287 -0.03(-4.76%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7245 224,526 +0.01(+1.09%)
Oct 05, 2023 0.7000 0.7479 0.7000 0.7167 172,082 +0.00(+0.45%)
Oct 04, 2023 0.7015 0.7284 0.6950 0.7135 324,832 +0.00(+0.27%)
Oct 03, 2023 0.7127 0.7306 0.6910 0.7116 167,899 -0.00(-0.42%)
Oct 02, 2023 0.7400 0.7365 0.6800 0.7146 384,469 -0.02(-2.97%)
Sep 29, 2023 0.7780 0.7790 0.7300 0.7365 229,066 -0.02(-2.45%)
Sep 28, 2023 0.7800 0.7800 0.7300 0.7550 286,230 -0.01(-1.69%)
Sep 27, 2023 0.7600 0.7823 0.6624 0.7680 969,534 +0.03(+3.64%)
Sep 26, 2023 0.7800 0.8199 0.7308 0.7410 1,110,539 -0.03(-3.90%)
Sep 25, 2023 0.8100 0.7997 0.7700 0.7711 404,196 -0.06(-7.10%)
Sep 22, 2023 0.7840 0.8410 0.7840 0.8300 553,607 +0.04(+5.06%)
Sep 21, 2023 0.7700 0.7947 0.7700 0.7900 185,285 +0.02(+2.60%)
Sep 20, 2023 0.7800 0.7999 0.7700 0.7700 277,125 -0.02(-2.99%)
Sep 19, 2023 0.7760 0.8100 0.7610 0.7937 232,556 -0.00(-0.26%)
Sep 18, 2023 0.7800 0.7940 0.7500 0.7958 504,475 +0.01(+0.67%)
Sep 15, 2023 0.7760 0.7999 0.7701 0.7905 140,341 +0.00(+0.06%)
Sep 14, 2023 0.8300 0.8300 0.7842 0.7900 363,497 -0.01(-1.25%)
Sep 13, 2023 0.8265 0.8350 0.7820 0.8000 291,032 -0.02(-2.44%)
Sep 12, 2023 0.8500 0.8639 0.8102 0.8200 260,403 -0.04(-5.08%)
Sep 11, 2023 0.9100 0.9399 0.8510 0.8639 662,852 +0.03(+3.63%)
Sep 08, 2023 0.7951 0.8982 0.7820 0.8336 1,440,358 +0.09(+12.12%)
Sep 07, 2023 0.7700 0.7900 0.7300 0.7435 549,621 -0.03(-3.82%)
Sep 06, 2023 0.7700 0.7899 0.7600 0.7730 337,669 -0.00(-0.19%)
Sep 05, 2023 0.8057 0.8057 0.7600 0.7745 343,255 -0.03(-3.43%)
Sep 01, 2023 0.7910 0.8300 0.7900 0.8020 390,499 +0.01(+1.53%)
Aug 31, 2023 0.8400 0.8400 0.7700 0.7899 852,635 -0.04(-4.38%)
Aug 30, 2023 0.8643 0.8661 0.8200 0.8261 530,077 -0.04(-4.77%)
Aug 29, 2023 0.8500 0.8760 0.8463 0.8675 246,167 +0.01(+1.70%)
Aug 28, 2023 0.8300 0.8815 0.8300 0.8530 197,046 +0.00(+0.24%)
Aug 25, 2023 0.8650 0.8716 0.8350 0.8510 350,355 -0.02(-2.72%)
Aug 24, 2023 0.9100 0.9111 0.8540 0.8748 336,998 -0.03(-2.81%)
Aug 23, 2023 0.9250 0.9599 0.8964 0.9001 270,561 -0.02(-2.45%)
Aug 22, 2023 0.9300 0.9700 0.9200 0.9227 660,427 +0.01(+0.65%)
Aug 21, 2023 0.9000 0.9399 0.9000 0.9167 240,417 +0.03(+3.00%)
Aug 18, 2023 0.8900 0.9150 0.8604 0.8900 384,806 +0.01(+0.86%)
Aug 17, 2023 0.8822 0.9276 0.8812 0.8824 350,131 -0.00(-0.52%)
Aug 16, 2023 0.8958 0.9350 0.8801 0.8870 555,323 +0.01(+0.68%)
Aug 15, 2023 0.9500 0.9697 0.8600 0.8810 1,102,950 -0.08(-8.52%)
Aug 14, 2023 1.040 1.045 0.9364 0.9630 1,073,075 -0.09(-8.29%)
Aug 11, 2023 1.040 1.080 1.010 1.050 385,168 +0.02(+1.94%)
Aug 10, 2023 1.030 1.060 1.005 1.030 499,276 +0.00(+0.00%)
Aug 09, 2023 1.080 1.100 1.020 1.030 434,500 -0.04(-3.74%)
Aug 08, 2023 1.050 1.100 1.040 1.070 474,789 +0.03(+2.88%)
Aug 07, 2023 1.050 1.060 1.010 1.040 549,427 -0.02(-1.89%)
Aug 04, 2023 1.110 1.110 1.050 1.060 255,995 -0.02(-1.85%)
Aug 03, 2023 1.090 1.120 1.061 1.080 335,636 +0.00(+0.00%)
Aug 02, 2023 1.090 1.120 1.050 1.080 450,993 -0.02(-1.82%)
Aug 01, 2023 1.080 1.140 1.080 1.100 281,570 +0.00(+0.00%)
Jul 31, 2023 1.080 1.140 1.080 1.100 337,378 -0.01(-0.90%)
Jul 28, 2023 1.050 1.139 1.020 1.110 538,590 +0.07(+6.73%)
Jul 27, 2023 1.080 1.090 1.030 1.040 593,544 -0.04(-3.70%)
Jul 26, 2023 1.050 1.090 1.050 1.080 568,011 +0.03(+2.86%)
Jul 25, 2023 1.120 1.130 1.050 1.050 662,656 -0.04(-3.67%)
Jul 24, 2023 1.130 1.200 1.090 1.090 816,693 -0.04(-3.54%)
Jul 21, 2023 1.150 1.155 1.080 1.130 561,127 -0.01(-0.88%)
Jul 20, 2023 1.120 1.150 1.080 1.140 903,411 +0.07(+6.54%)
Jul 19, 2023 1.140 1.160 1.060 1.070 1,545,175 -0.07(-6.14%)
Jul 18, 2023 1.190 1.220 1.110 1.140 1,242,052 -0.06(-5.00%)
Jul 17, 2023 1.220 1.240 1.200 1.200 605,803 -0.04(-3.23%)
Jul 14, 2023 1.200 1.260 1.190 1.240 642,161 +0.03(+2.48%)
Jul 13, 2023 1.380 1.380 1.200 1.210 2,005,631 -0.14(-10.37%)
Jul 12, 2023 1.300 1.380 1.290 1.350 1,604,981 +0.08(+6.30%)
Jul 11, 2023 1.200 1.290 1.190 1.270 1,073,804 +0.07(+5.83%)
Jul 10, 2023 1.190 1.220 1.150 1.200 1,066,609 +0.01(+0.84%)
Jul 07, 2023 1.230 1.230 1.180 1.190 771,294 -0.04(-3.25%)
Jul 06, 2023 1.210 1.230 1.160 1.230 1,105,593 +0.03(+2.50%)
Jul 05, 2023 1.300 1.320 1.180 1.200 1,158,865 -0.10(-7.69%)
Jul 03, 2023 1.260 1.300 1.240 1.300 943,140 +0.04(+3.17%)
Jun 30, 2023 1.370 1.390 1.090 1.260 4,237,785 -0.02(-1.56%)
Jun 29, 2023 1.190 1.340 1.150 1.280 4,083,813 +0.11(+9.40%)
Jun 28, 2023 0.9800 1.220 0.9750 1.170 5,880,371 +0.21(+22.51%)
Jun 27, 2023 0.9490 0.9770 0.8800 0.9550 1,075,128 +0.07(+8.50%)
Jun 26, 2023 0.9300 0.9268 0.8700 0.8802 542,495 -0.01(-0.84%)
Jun 23, 2023 0.9400 0.9400 0.8877 0.8877 536,261 -0.02(-2.56%)
Jun 22, 2023 0.9100 0.9398 0.9015 0.9110 340,021 -0.01(-0.63%)
Jun 21, 2023 0.9600 0.9900 0.9032 0.9168 1,212,346 -0.04(-4.10%)
Jun 20, 2023 0.9000 0.9900 0.8710 0.9560 866,050 +0.09(+9.81%)
Jun 16, 2023 0.8700 0.9050 0.8700 0.8706 357,103 -0.03(-3.14%)
Jun 15, 2023 0.9100 0.9150 0.8500 0.8988 559,119 -0.00(-0.13%)
Jun 14, 2023 0.9112 0.9682 0.9000 0.9000 383,407 -0.03(-2.91%)
Jun 13, 2023 0.9233 0.9702 0.9030 0.9270 419,145 +0.00(+0.34%)
Jun 12, 2023 0.8900 0.9410 0.8900 0.9239 498,020 +0.04(+4.91%)
Jun 09, 2023 0.9900 0.9900 0.8800 0.8807 743,282 -0.09(-9.66%)
Jun 08, 2023 0.9770 0.9900 0.9602 0.9749 404,752 +0.01(+1.55%)
Jun 07, 2023 0.9730 0.9735 0.9360 0.9600 422,400 +0.01(+1.05%)
Jun 06, 2023 0.9350 0.9694 0.9098 0.9500 680,797 +0.03(+2.87%)
Jun 05, 2023 0.9290 0.9900 0.9092 0.9235 951,027 -0.02(-1.85%)
Jun 02, 2023 0.9200 0.9500 0.8903 0.9409 465,638 +0.02(+1.99%)
Jun 01, 2023 0.9000 0.9539 0.8900 0.9225 502,244 -0.01(-0.81%)
May 31, 2023 0.9600 0.9600 0.8600 0.9300 438,489 +0.01(+0.93%)
May 30, 2023 0.8400 0.9500 0.7900 0.9214 1,174,068 +0.05(+5.93%)
May 26, 2023 1.000 1.020 0.8470 0.8698 1,622,187 -0.10(-9.93%)
May 25, 2023 0.8900 1.020 0.8700 0.9657 2,972,822 +0.10(+11.00%)
May 24, 2023 0.8398 0.8888 0.7987 0.8700 1,075,180 +0.03(+3.82%)
May 23, 2023 0.7300 0.8800 0.7300 0.8380 3,110,546 +0.11(+15.02%)
May 22, 2023 0.7250 0.7400 0.7202 0.7286 349,556 +0.00(+0.22%)
May 19, 2023 0.7100 0.7300 0.7100 0.7270 450,034 +0.01(+1.98%)
May 18, 2023 0.7000 0.7200 0.7000 0.7129 277,500 +0.00(+0.41%)
May 17, 2023 0.7130 0.7149 0.6985 0.7100 379,062 -0.00(-0.42%)
May 16, 2023 0.7000 0.7147 0.7000 0.7130 326,501 +0.01(+0.81%)
May 15, 2023 0.6900 0.7101 0.6850 0.7073 271,385 +0.00(+0.34%)
May 12, 2023 0.6830 0.7098 0.6830 0.7049 229,209 +0.02(+3.07%)
May 11, 2023 0.6900 0.7000 0.6800 0.6839 308,371 +0.00(+0.57%)
May 10, 2023 0.7200 0.7201 0.6750 0.6800 230,862 -0.04(-5.57%)
May 09, 2023 0.6900 0.7480 0.6776 0.7201 583,262 +0.02(+2.89%)
May 08, 2023 0.7202 0.7249 0.6734 0.6999 303,130 +0.01(+2.03%)
May 05, 2023 0.6900 0.6990 0.6590 0.6860 342,424 +0.01(+1.34%)
May 04, 2023 0.6500 0.6800 0.6225 0.6769 343,673 +0.01(+2.19%)
May 03, 2023 0.6500 0.7000 0.6252 0.6624 484,829 +0.02(+3.50%)
May 02, 2023 0.6400 0.6400 0.6000 0.6400 311,966 +0.04(+6.67%)
May 01, 2023 0.6490 0.6499 0.6000 0.6000 221,777 -0.04(-6.13%)
Apr 28, 2023 0.6342 0.6490 0.6300 0.6392 186,773 +0.01(+0.88%)
Apr 27, 2023 0.6100 0.6497 0.5901 0.6336 405,101 +0.03(+4.81%)
Apr 26, 2023 0.6202 0.6465 0.6000 0.6045 271,551 -0.03(-4.79%)
Apr 25, 2023 0.6700 0.6718 0.6233 0.6349 584,092 -0.04(-5.52%)
Apr 24, 2023 0.6938 0.7200 0.6610 0.6720 493,009 -0.03(-4.00%)
Apr 21, 2023 0.7200 0.7200 0.6900 0.7000 219,343 -0.02(-2.23%)
Apr 20, 2023 0.7300 0.7500 0.7150 0.7160 199,932 -0.03(-3.84%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7446 175,952 -0.01(-0.72%)
Apr 18, 2023 0.7400 0.7580 0.7300 0.7500 138,919 +0.01(+1.35%)
Apr 17, 2023 0.7450 0.7600 0.7151 0.7400 240,017 +0.01(+0.68%)
Apr 14, 2023 0.7400 0.7658 0.7250 0.7350 268,305 -0.00(-0.65%)
Apr 13, 2023 0.7200 0.7450 0.7100 0.7398 164,994 +0.02(+2.61%)
Apr 12, 2023 0.7450 0.7450 0.7145 0.7210 190,879 -0.02(-2.55%)
Apr 11, 2023 0.6900 0.7400 0.6900 0.7399 254,956 +0.03(+4.88%)
Apr 10, 2023 0.7100 0.7299 0.6900 0.7055 211,336 -0.02(-2.61%)
Apr 06, 2023 0.7104 0.7288 0.7001 0.7244 130,896 +0.01(+1.43%)
Apr 05, 2023 0.7500 0.7500 0.6925 0.7142 337,232 -0.00(-0.31%)
Apr 04, 2023 0.7300 0.7500 0.7124 0.7164 160,480 -0.03(-4.48%)
Apr 03, 2023 0.7100 0.7500 0.7100 0.7500 407,492 +0.03(+3.46%)
Mar 31, 2023 0.7000 0.7298 0.6907 0.7249 339,970 +0.02(+2.53%)
Mar 30, 2023 0.7200 0.7358 0.6800 0.7070 412,440 +0.02(+2.32%)
Mar 29, 2023 0.7000 0.7100 0.6636 0.6910 287,343 +0.01(+0.89%)
Mar 28, 2023 0.6582 0.6997 0.6500 0.6849 267,015 +0.02(+3.76%)
Mar 27, 2023 0.6964 0.7086 0.6600 0.6601 283,981 -0.04(-5.21%)
Mar 24, 2023 0.7100 0.7100 0.6710 0.6964 142,698 +0.02(+2.52%)
Mar 23, 2023 0.7200 0.7340 0.6713 0.6793 323,632 -0.04(-5.14%)
Mar 22, 2023 0.6700 0.7443 0.6646 0.7161 383,750 +0.05(+7.30%)
Mar 21, 2023 0.6900 0.6878 0.6516 0.6674 307,625 +0.01(+1.89%)
Mar 20, 2023 0.6802 0.7038 0.6550 0.6550 285,670 -0.03(-5.07%)
Mar 17, 2023 0.6600 0.6900 0.6500 0.6900 178,746 +0.01(+1.44%)
Mar 16, 2023 0.6600 0.6808 0.6597 0.6802 189,629 +0.03(+4.65%)
Mar 15, 2023 0.6700 0.6700 0.6450 0.6500 430,351 -0.02(-2.40%)
Mar 14, 2023 0.6500 0.6838 0.6451 0.6660 282,768 +0.02(+2.46%)
Mar 13, 2023 0.6748 0.6748 0.6411 0.6500 382,065 -0.02(-3.68%)
Mar 10, 2023 0.7000 0.7123 0.6610 0.6748 569,230 -0.03(-4.28%)
Mar 09, 2023 0.7000 0.7200 0.6989 0.7050 247,152 -0.01(-0.70%)
Mar 08, 2023 0.7200 0.7200 0.7000 0.7100 344,901 -0.01(-1.39%)
Mar 07, 2023 0.7300 0.7300 0.7100 0.7200 268,995 +0.00(+0.00%)
Mar 06, 2023 0.7201 0.7280 0.7000 0.7200 309,943 +0.00(+0.32%)
Mar 03, 2023 0.7200 0.7485 0.6900 0.7177 563,526 -0.01(-0.75%)
Mar 02, 2023 0.7300 0.7384 0.7230 0.7231 240,487 -0.01(-1.26%)
Mar 01, 2023 0.7315 0.7600 0.7315 0.7323 168,538 -0.01(-1.04%)
Feb 28, 2023 0.7600 0.7647 0.7300 0.7400 259,539 -0.02(-3.03%)
Feb 27, 2023 0.7500 0.7699 0.7300 0.7631 302,977 +0.02(+2.33%)
Feb 24, 2023 0.7500 0.7700 0.7250 0.7457 312,672 +0.01(+0.70%)
Feb 23, 2023 0.7200 0.7700 0.7200 0.7405 285,365 +0.02(+2.85%)
Feb 22, 2023 0.7500 0.7695 0.7200 0.7200 215,419 -0.03(-3.36%)
Feb 21, 2023 0.8000 0.8000 0.7400 0.7450 393,290 -0.06(-7.14%)
Feb 17, 2023 0.8191 0.8191 0.7800 0.8023 210,586 -0.01(-0.80%)
Feb 16, 2023 0.7700 0.8388 0.7700 0.8088 441,449 +0.04(+5.73%)
Feb 15, 2023 0.7800 0.7900 0.7510 0.7650 229,782 -0.02(-1.92%)
Feb 14, 2023 0.7900 0.8100 0.7600 0.7800 309,215 -0.02(-2.60%)
Feb 13, 2023 0.7300 0.8200 0.7100 0.8008 828,752 +0.07(+10.30%)
Feb 10, 2023 0.7600 0.7600 0.7190 0.7260 303,490 -0.03(-3.84%)
Feb 09, 2023 0.7800 0.7950 0.7412 0.7550 295,313 -0.01(-1.31%)
Feb 08, 2023 0.8005 0.8195 0.7550 0.7650 874,569 -0.06(-7.60%)
Feb 07, 2023 0.8194 0.8400 0.8050 0.8279 332,257 +0.01(+0.95%)
Feb 06, 2023 0.8300 0.8500 0.8066 0.8201 589,942 -0.01(-1.19%)
Feb 03, 2023 0.8103 0.8685 0.8103 0.8300 534,847 +0.00(+0.00%)
Feb 02, 2023 0.8140 0.8500 0.8100 0.8300 538,908 +0.03(+3.75%)
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.