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, 2019 1.320 1.343 1.290 1.300 36,038 -0.01(-0.76%)
Jan 30, 2019 1.300 1.350 1.300 1.310 35,408 +0.01(+0.77%)
Jan 29, 2019 1.330 1.380 1.300 1.300 46,293 -0.04(-2.99%)
Jan 28, 2019 1.370 1.390 1.340 1.340 63,289 -0.01(-0.74%)
Jan 25, 2019 1.330 1.360 1.310 1.350 33,900 +0.01(+0.75%)
Jan 24, 2019 1.300 1.350 1.300 1.340 17,062 +0.02(+1.52%)
Jan 23, 2019 1.420 1.420 1.300 1.320 110,846 -0.06(-4.35%)
Jan 22, 2019 1.360 1.449 1.360 1.380 178,105 +0.04(+2.99%)
Jan 18, 2019 1.280 1.370 1.280 1.340 192,600 +0.08(+6.35%)
Jan 17, 2019 1.250 1.350 1.250 1.260 61,010 -0.01(-0.79%)
Jan 16, 2019 1.250 1.359 1.240 1.270 140,379 +0.01(+0.79%)
Jan 15, 2019 1.320 1.320 1.240 1.260 291,620 -0.07(-5.26%)
Jan 14, 2019 1.420 1.420 1.310 1.330 218,133 -0.03(-2.21%)
Jan 11, 2019 1.400 1.420 1.330 1.360 311,500 -0.07(-4.90%)
Jan 10, 2019 1.470 1.470 1.330 1.430 1,132,524 -0.17(-10.63%)
Jan 09, 2019 1.740 1.950 1.500 1.600 18,843,334 +0.37(+30.08%)
Jan 08, 2019 1.210 1.280 1.140 1.230 67,259 +0.03(+2.50%)
Jan 07, 2019 1.190 1.270 1.170 1.200 84,726 +0.01(+0.84%)
Jan 04, 2019 1.150 1.250 1.070 1.190 91,400 +0.08(+7.21%)
Jan 03, 2019 1.160 1.160 1.100 1.110 40,193 -0.05(-4.31%)
Jan 02, 2019 1.020 1.170 0.9900 1.160 65,873 +0.14(+13.73%)
Dec 31, 2018 1.010 1.060 0.9800 1.020 137,400 +0.03(+3.03%)
Dec 28, 2018 0.9700 1.050 0.9000 0.9900 121,200 +0.07(+7.97%)
Dec 27, 2018 0.9000 0.9400 0.8611 0.9169 44,428 -0.00(-0.34%)
Dec 26, 2018 0.9500 0.9800 0.8000 0.9200 91,170 -0.03(-3.16%)
Dec 24, 2018 0.9800 0.9900 0.8300 0.9500 85,200 +0.01(+1.06%)
Dec 21, 2018 1.070 1.090 0.8500 0.9400 149,800 -0.12(-11.32%)
Dec 20, 2018 1.160 1.180 1.005 1.060 176,506 -0.11(-9.40%)
Dec 19, 2018 1.150 1.190 1.140 1.170 66,480 +0.03(+2.61%)
Dec 18, 2018 1.160 1.161 1.130 1.140 117,923 -0.01(-0.85%)
Dec 17, 2018 1.220 1.220 1.120 1.150 162,306 -0.08(-6.50%)
Dec 14, 2018 1.220 1.250 1.150 1.230 90,600 +0.04(+3.36%)
Dec 13, 2018 1.240 1.280 1.160 1.190 188,039 -0.06(-4.80%)
Dec 12, 2018 1.290 1.295 1.230 1.250 147,894 -0.04(-3.10%)
Dec 11, 2018 1.280 1.330 1.270 1.290 197,544 +0.02(+1.57%)
Dec 10, 2018 1.310 1.380 1.260 1.270 330,510 -0.05(-3.79%)
Dec 07, 2018 1.290 1.455 1.240 1.320 1,293,500 +0.02(+1.54%)
Dec 06, 2018 1.310 1.380 1.250 1.300 343,221 -0.04(-2.99%)
Dec 04, 2018 1.380 1.570 1.220 1.340 2,206,500 -0.04(-2.90%)
Dec 03, 2018 1.520 1.850 1.300 1.380 16,814,752 +0.24(+21.05%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
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.