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

Atossa Therapeutics Inc (NQ: ATOS )

1.490 -0.200 (-11.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 +0.20(+28.42%)
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%)
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.