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, 2020 1.450 1.540 1.400 1.480 105,700 +0.04(+2.78%)
Jan 30, 2020 1.460 1.500 1.400 1.440 117,032 -0.05(-3.36%)
Jan 29, 2020 1.520 1.530 1.490 1.490 32,914 -0.05(-3.25%)
Jan 28, 2020 1.530 1.550 1.508 1.540 54,309 +0.00(+0.00%)
Jan 27, 2020 1.510 1.550 1.510 1.540 90,277 -0.01(-0.65%)
Jan 24, 2020 1.530 1.570 1.530 1.550 57,900 +0.04(+2.65%)
Jan 23, 2020 1.460 1.510 1.460 1.510 55,128 +0.01(+0.67%)
Jan 22, 2020 1.510 1.510 1.460 1.500 63,508 -0.01(-0.66%)
Jan 21, 2020 1.540 1.540 1.490 1.510 68,491 -0.02(-1.31%)
Jan 17, 2020 1.520 1.530 1.500 1.530 67,800 +0.01(+0.66%)
Jan 16, 2020 1.520 1.560 1.460 1.520 95,398 -0.01(-0.65%)
Jan 15, 2020 1.560 1.600 1.520 1.530 88,013 -0.01(-0.65%)
Jan 14, 2020 1.500 1.560 1.500 1.540 70,436 +0.02(+1.32%)
Jan 13, 2020 1.550 1.590 1.500 1.520 111,686 -0.05(-3.19%)
Jan 10, 2020 1.570 1.680 1.540 1.570 72,300 +0.02(+1.29%)
Jan 09, 2020 1.580 1.610 1.550 1.550 56,297 -0.06(-3.73%)
Jan 08, 2020 1.670 1.670 1.550 1.610 114,404 -0.01(-0.62%)
Jan 07, 2020 1.550 1.750 1.550 1.620 307,386 +0.04(+2.53%)
Jan 06, 2020 1.730 1.760 1.552 1.580 58,291 -0.01(-0.63%)
Jan 03, 2020 1.550 1.659 1.550 1.590 52,200 +0.00(+0.00%)
Jan 02, 2020 1.540 1.660 1.540 1.590 55,632 +0.02(+1.27%)
Dec 31, 2019 1.590 1.630 1.550 1.570 74,600 -0.03(-1.88%)
Dec 30, 2019 1.650 1.700 1.600 1.600 103,770 -0.06(-3.90%)
Dec 27, 2019 1.620 1.730 1.590 1.665 91,800 +0.01(+0.60%)
Dec 26, 2019 1.660 1.700 1.610 1.655 85,183 +0.04(+2.20%)
Dec 24, 2019 1.650 1.650 1.590 1.619 28,400 -0.01(-0.66%)
Dec 23, 2019 1.620 1.700 1.530 1.630 120,091 +0.09(+5.84%)
Dec 20, 2019 1.650 1.740 1.500 1.540 145,000 -0.10(-6.10%)
Dec 19, 2019 1.660 1.850 1.620 1.640 393,813 +0.02(+1.23%)
Dec 18, 2019 1.490 1.660 1.430 1.620 335,150 +0.20(+14.08%)
Dec 17, 2019 1.390 1.420 1.390 1.420 19,596 +0.03(+2.16%)
Dec 16, 2019 1.410 1.450 1.350 1.390 36,730 -0.04(-2.80%)
Dec 13, 2019 1.410 1.430 1.380 1.430 41,200 +0.04(+2.87%)
Dec 12, 2019 1.401 1.420 1.380 1.390 32,847 +0.00(+0.01%)
Dec 11, 2019 1.430 1.469 1.390 1.390 24,372 -0.04(-2.80%)
Dec 10, 2019 1.470 1.530 1.420 1.430 117,219 +0.00(+0.00%)
Dec 09, 2019 1.380 1.450 1.380 1.430 46,824 +0.06(+4.38%)
Dec 06, 2019 1.400 1.450 1.370 1.370 43,800 -0.01(-0.72%)
Dec 05, 2019 1.430 1.430 1.380 1.380 43,472 -0.06(-4.17%)
Dec 04, 2019 1.420 1.480 1.420 1.440 32,670 +0.00(+0.00%)
Dec 03, 2019 1.400 1.470 1.380 1.440 33,680 -0.01(-0.68%)
Dec 02, 2019 1.380 1.450 1.360 1.450 55,058 +0.09(+6.61%)
Nov 29, 2019 1.350 1.380 1.330 1.360 32,100 +0.03(+1.87%)
Nov 27, 2019 1.310 1.410 1.310 1.335 42,200 +0.00(+0.26%)
Nov 26, 2019 1.350 1.390 1.300 1.331 70,867 -0.05(-3.86%)
Nov 25, 2019 1.390 1.430 1.365 1.385 105,541 +0.01(+0.36%)
Nov 22, 2019 1.330 1.410 1.330 1.380 76,000 +0.05(+3.76%)
Nov 21, 2019 1.270 1.380 1.260 1.330 211,729 +0.08(+6.40%)
Nov 20, 2019 1.210 1.290 1.190 1.250 262,698 +0.00(+0.00%)
Nov 19, 2019 1.260 1.290 1.210 1.250 144,703 -0.03(-2.34%)
Nov 18, 2019 1.360 1.390 1.260 1.280 170,095 -0.11(-7.91%)
Nov 15, 2019 1.400 1.410 1.360 1.390 57,600 -0.04(-2.80%)
Nov 14, 2019 1.440 1.470 1.340 1.430 84,518 +0.01(+0.70%)
Nov 13, 2019 1.450 1.560 1.410 1.420 132,518 +0.03(+2.16%)
Nov 12, 2019 1.420 1.470 1.390 1.390 95,052 -0.02(-1.42%)
Nov 11, 2019 1.510 1.544 1.400 1.410 105,119 -0.15(-9.62%)
Nov 08, 2019 1.590 1.600 1.500 1.560 64,400 -0.03(-1.89%)
Nov 07, 2019 1.620 1.650 1.590 1.590 31,278 -0.03(-1.85%)
Nov 06, 2019 1.670 1.680 1.590 1.620 39,796 -0.06(-3.57%)
Nov 05, 2019 1.660 1.699 1.650 1.680 12,504 +0.01(+0.60%)
Nov 04, 2019 1.670 1.704 1.650 1.670 26,081 -0.02(-1.18%)
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.