Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2023 0.8300 0.8450 0.7800 0.8008 312,454 +0.00(+0.10%)
Jan 30, 2023 0.8300 0.8399 0.8000 0.8000 334,978 -0.02(-2.44%)
Jan 27, 2023 0.8200 0.8399 0.7936 0.8200 354,912 +0.01(+0.95%)
Jan 26, 2023 0.8498 0.8498 0.8000 0.8123 352,478 -0.03(-3.16%)
Jan 25, 2023 0.7500 0.8500 0.7210 0.8388 709,654 +0.08(+10.91%)
Jan 24, 2023 0.7988 0.7999 0.7511 0.7563 220,440 -0.03(-3.29%)
Jan 23, 2023 0.8100 0.8199 0.7500 0.7820 643,722 -0.02(-3.05%)
Jan 20, 2023 0.8300 0.8650 0.8000 0.8066 679,945 -0.03(-3.45%)
Jan 19, 2023 0.8600 0.9100 0.7800 0.8354 1,577,740 -0.08(-8.54%)
Jan 18, 2023 0.9200 1.000 0.9023 0.9134 1,895,351 +0.00(+0.48%)
Jan 17, 2023 0.8500 0.9386 0.8355 0.9090 1,045,018 +0.06(+6.53%)
Jan 13, 2023 0.7700 0.8885 0.7500 0.8533 1,275,204 +0.10(+14.02%)
Jan 12, 2023 0.7200 0.7827 0.7001 0.7484 605,510 +0.03(+3.96%)
Jan 11, 2023 0.6730 0.7200 0.6600 0.7199 584,552 +0.05(+6.97%)
Jan 10, 2023 0.7049 0.7200 0.6680 0.6730 581,952 -0.03(-3.90%)
Jan 09, 2023 0.7100 0.7378 0.7000 0.7003 467,592 -0.02(-2.61%)
Jan 06, 2023 0.7200 0.7299 0.6800 0.7191 635,967 +0.01(+1.57%)
Jan 05, 2023 0.6300 0.7195 0.5910 0.7080 884,866 +0.09(+14.38%)
Jan 04, 2023 0.6238 0.6343 0.6100 0.6190 495,523 +0.03(+5.60%)
Jan 03, 2023 0.5600 0.6300 0.5500 0.5862 691,317 +0.06(+10.92%)
Dec 30, 2022 0.5100 0.5486 0.5000 0.5285 903,376 +0.01(+1.32%)
Dec 29, 2022 0.5000 0.5500 0.5000 0.5216 829,278 +0.02(+3.90%)
Dec 28, 2022 0.5080 0.5200 0.5000 0.5020 583,944 -0.01(-2.73%)
Dec 27, 2022 0.5800 0.5800 0.5051 0.5161 754,283 -0.06(-10.37%)
Dec 23, 2022 0.5600 0.5990 0.5512 0.5758 357,780 +0.01(+2.02%)
Dec 22, 2022 0.5700 0.5900 0.5500 0.5644 432,188 -0.01(-1.33%)
Dec 21, 2022 0.5900 0.6100 0.5701 0.5720 509,736 -0.02(-3.12%)
Dec 20, 2022 0.5800 0.6000 0.5600 0.5904 493,119 +0.02(+3.58%)
Dec 19, 2022 0.5820 0.5820 0.5400 0.5700 693,658 -0.01(-2.21%)
Dec 16, 2022 0.5800 0.5965 0.5701 0.5829 527,637 -0.00(-0.38%)
Dec 15, 2022 0.6130 0.6130 0.5800 0.5851 577,866 -0.03(-4.68%)
Dec 14, 2022 0.6300 0.6500 0.6060 0.6138 503,573 -0.02(-2.57%)
Dec 13, 2022 0.6702 0.6800 0.6300 0.6300 375,256 -0.04(-5.26%)
Dec 12, 2022 0.6600 0.7000 0.6400 0.6650 478,763 -0.00(-0.55%)
Dec 09, 2022 0.6800 0.7000 0.6550 0.6687 814,501 -0.00(-0.71%)
Dec 08, 2022 0.6800 0.6800 0.6500 0.6735 572,821 +0.01(+1.26%)
Dec 07, 2022 0.7000 0.7116 0.6300 0.6651 905,715 -0.05(-6.85%)
Dec 06, 2022 0.7200 0.7598 0.6748 0.7140 688,810 -0.02(-2.27%)
Dec 05, 2022 0.7700 0.7653 0.7306 0.7306 480,842 -0.03(-4.53%)
Dec 02, 2022 0.7600 0.7700 0.7500 0.7653 242,746 -0.00(-0.09%)
Dec 01, 2022 0.7500 0.7800 0.7500 0.7660 318,932 +0.02(+2.13%)
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%)
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.