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

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 1.010 1.010 0.9700 0.9852 341,658 +0.01(+0.53%)
Oct 28, 2022 1.000 1.010 0.9700 0.9800 465,049 -0.03(-2.97%)
Oct 27, 2022 1.020 1.060 0.9800 1.010 1,405,208 +0.02(+2.29%)
Oct 26, 2022 0.9100 1.000 0.9100 0.9874 971,167 +0.07(+8.15%)
Oct 25, 2022 0.9000 0.9300 0.8900 0.9130 598,236 +0.05(+6.15%)
Oct 24, 2022 0.8500 0.8800 0.7903 0.8601 984,728 +0.04(+4.89%)
Oct 21, 2022 0.7990 0.8291 0.7911 0.8200 345,270 +0.02(+2.18%)
Oct 20, 2022 0.7900 0.8100 0.7810 0.8025 193,718 +0.02(+2.88%)
Oct 19, 2022 0.8100 0.8089 0.7700 0.7800 633,091 -0.03(-3.70%)
Oct 18, 2022 0.8180 0.8199 0.8022 0.8100 301,536 +0.00(+0.61%)
Oct 17, 2022 0.8100 0.8277 0.8050 0.8051 273,375 -0.00(-0.60%)
Oct 14, 2022 0.8209 0.8401 0.8100 0.8100 418,400 -0.01(-1.36%)
Oct 13, 2022 0.8100 0.8441 0.8015 0.8212 319,367 -0.02(-2.89%)
Oct 12, 2022 0.8200 0.8599 0.8150 0.8456 487,962 +0.04(+4.40%)
Oct 11, 2022 0.8100 0.8691 0.8017 0.8100 521,220 -0.02(-2.41%)
Oct 10, 2022 0.8100 0.8353 0.7810 0.8300 490,191 +0.02(+2.33%)
Oct 07, 2022 0.8600 0.8600 0.8101 0.8111 315,056 -0.04(-4.15%)
Oct 06, 2022 0.8500 0.8757 0.8330 0.8462 184,545 -0.00(-0.45%)
Oct 05, 2022 0.8400 0.8785 0.8371 0.8500 209,204 -0.03(-3.44%)
Oct 04, 2022 0.8400 0.8849 0.8395 0.8803 332,632 +0.05(+6.19%)
Oct 03, 2022 0.8500 0.8688 0.8100 0.8290 361,969 -0.00(-0.52%)
Sep 30, 2022 0.8254 0.8500 0.8203 0.8333 245,158 +0.01(+0.88%)
Sep 29, 2022 0.8806 0.8806 0.8124 0.8260 251,965 -0.03(-3.96%)
Sep 28, 2022 0.8200 0.8700 0.8200 0.8601 293,591 +0.04(+4.38%)
Sep 27, 2022 0.8200 0.8299 0.8100 0.8240 229,738 +0.00(+0.48%)
Sep 26, 2022 0.8000 0.8530 0.7972 0.8201 418,336 -0.00(-0.51%)
Sep 23, 2022 0.8300 0.8385 0.8062 0.8243 518,132 -0.03(-2.97%)
Sep 22, 2022 0.8600 0.8589 0.8120 0.8495 499,976 -0.01(-0.68%)
Sep 21, 2022 0.8710 0.8899 0.8200 0.8553 813,161 -0.01(-1.45%)
Sep 20, 2022 0.8901 0.8939 0.8600 0.8679 608,115 -0.02(-2.78%)
Sep 19, 2022 0.9200 0.9300 0.8900 0.8927 411,678 -0.04(-4.10%)
Sep 16, 2022 0.9022 0.9400 0.8840 0.9309 584,195 +0.01(+1.03%)
Sep 15, 2022 0.9100 0.9360 0.9001 0.9214 223,589 +0.02(+2.38%)
Sep 14, 2022 0.9400 0.9400 0.9000 0.9000 446,372 -0.03(-3.33%)
Sep 13, 2022 0.9300 0.9481 0.9100 0.9310 310,502 -0.02(-2.00%)
Sep 12, 2022 0.9400 0.9729 0.9402 0.9500 293,242 +0.01(+0.53%)
Sep 09, 2022 0.9900 1.000 0.9331 0.9450 426,639 -0.03(-2.77%)
Sep 08, 2022 0.9178 0.9940 0.9143 0.9719 789,406 +0.06(+6.30%)
Sep 07, 2022 0.9000 0.9276 0.8900 0.9143 447,276 +0.02(+1.99%)
Sep 06, 2022 0.9311 0.9311 0.8900 0.8965 378,051 -0.02(-1.79%)
Sep 02, 2022 0.9150 0.9400 0.9000 0.9128 376,272 -0.00(-0.24%)
Sep 01, 2022 0.9210 0.9300 0.8950 0.9150 335,549 -0.01(-0.65%)
Aug 31, 2022 0.9316 0.9493 0.9100 0.9210 244,279 -0.01(-0.96%)
Aug 30, 2022 0.9700 0.9700 0.9160 0.9299 354,670 -0.02(-1.59%)
Aug 29, 2022 0.9400 0.9602 0.9344 0.9449 315,681 -0.01(-1.52%)
Aug 26, 2022 0.9700 0.9799 0.9500 0.9595 489,790 -0.00(-0.06%)
Aug 25, 2022 0.9700 0.9998 0.9531 0.9601 443,482 -0.02(-1.64%)
Aug 24, 2022 0.9900 0.9900 0.9600 0.9761 763,872 +0.00(+0.44%)
Aug 23, 2022 1.020 1.020 0.9607 0.9718 1,647,286 -0.04(-3.78%)
Aug 22, 2022 1.000 1.020 1.000 1.010 479,542 +0.00(+0.00%)
Aug 19, 2022 1.020 1.040 1.005 1.010 619,898 -0.03(-2.88%)
Aug 18, 2022 1.050 1.060 1.030 1.040 481,794 -0.01(-0.95%)
Aug 17, 2022 1.100 1.120 1.030 1.050 1,095,278 -0.04(-3.67%)
Aug 16, 2022 1.150 1.150 1.090 1.090 600,424 -0.05(-4.39%)
Aug 15, 2022 1.060 1.150 1.060 1.140 1,481,075 +0.06(+5.56%)
Aug 12, 2022 1.050 1.090 1.040 1.080 765,164 +0.03(+2.86%)
Aug 11, 2022 1.060 1.090 1.050 1.050 631,074 +0.00(+0.00%)
Aug 10, 2022 1.000 1.060 0.9900 1.050 1,164,807 +0.07(+7.19%)
Aug 09, 2022 1.030 1.050 0.9441 0.9796 1,245,884 -0.07(-6.70%)
Aug 08, 2022 1.040 1.070 1.020 1.050 1,046,352 +0.05(+5.00%)
Aug 05, 2022 1.000 1.020 0.9901 1.000 726,837 -0.01(-0.99%)
Aug 04, 2022 0.9900 1.010 0.9800 1.010 679,189 +0.03(+2.85%)
Aug 03, 2022 1.010 1.010 0.9605 0.9820 489,285 +0.03(+3.61%)
Aug 02, 2022 0.9302 0.9620 0.9240 0.9478 592,952 +0.02(+2.68%)
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.