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

Atossa Therapeutics Inc (NQ: ATOS )

1.370 -0.050 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 1.560 1.600 1.460 1.490 117,900 -0.06(-3.87%)
Oct 29, 2020 1.540 1.580 1.520 1.550 106,457 -0.02(-1.27%)
Oct 28, 2020 1.580 1.600 1.500 1.570 126,619 -0.03(-1.88%)
Oct 27, 2020 1.680 1.720 1.570 1.600 179,574 -0.06(-3.61%)
Oct 26, 2020 1.810 1.840 1.650 1.660 194,690 -0.17(-9.29%)
Oct 23, 2020 1.900 1.900 1.810 1.830 74,800 -0.03(-1.61%)
Oct 22, 2020 1.890 1.940 1.790 1.860 101,136 -0.02(-1.06%)
Oct 21, 2020 2.000 2.000 1.870 1.880 90,230 -0.05(-2.59%)
Oct 20, 2020 2.050 2.060 1.870 1.930 264,732 -0.07(-3.50%)
Oct 19, 2020 2.160 2.270 1.960 2.000 487,299 -0.11(-5.21%)
Oct 16, 2020 2.180 2.200 2.070 2.110 94,600 -0.07(-3.21%)
Oct 15, 2020 2.150 2.180 2.030 2.180 184,681 +0.00(+0.00%)
Oct 14, 2020 2.330 2.380 2.180 2.180 175,688 -0.15(-6.44%)
Oct 13, 2020 2.240 2.370 2.230 2.330 83,667 +0.08(+3.56%)
Oct 12, 2020 2.350 2.370 2.230 2.250 87,171 -0.08(-3.43%)
Oct 09, 2020 2.410 2.410 2.310 2.330 72,400 -0.03(-1.27%)
Oct 08, 2020 2.350 2.470 2.330 2.360 135,167 +0.02(+0.85%)
Oct 07, 2020 2.250 2.400 2.241 2.340 111,803 +0.08(+3.54%)
Oct 06, 2020 2.310 2.360 2.190 2.260 150,389 -0.04(-1.74%)
Oct 05, 2020 2.440 2.440 2.260 2.300 155,448 -0.10(-4.17%)
Oct 02, 2020 2.400 2.490 2.350 2.400 110,900 -0.03(-1.23%)
Oct 01, 2020 2.420 2.550 2.420 2.430 141,049 +0.01(+0.41%)
Sep 30, 2020 2.510 2.600 2.410 2.420 134,358 -0.10(-3.97%)
Sep 29, 2020 2.350 2.640 2.350 2.520 308,669 +0.16(+6.78%)
Sep 28, 2020 2.350 2.440 2.330 2.360 134,023 -0.06(-2.48%)
Sep 25, 2020 2.310 2.470 2.310 2.420 181,600 +0.11(+4.76%)
Sep 24, 2020 2.360 2.370 2.220 2.310 174,675 -0.09(-3.75%)
Sep 23, 2020 2.340 2.580 2.340 2.400 240,005 +0.05(+2.13%)
Sep 22, 2020 2.430 2.460 2.320 2.350 198,499 -0.07(-2.89%)
Sep 21, 2020 2.440 2.460 2.300 2.420 255,569 -0.02(-0.82%)
Sep 18, 2020 2.320 2.550 2.320 2.440 395,700 +0.12(+5.17%)
Sep 17, 2020 2.390 2.730 2.310 2.320 1,811,465 +0.07(+3.11%)
Sep 16, 2020 2.284 2.420 2.204 2.250 212,169 -0.08(-3.43%)
Sep 15, 2020 2.250 2.350 2.200 2.330 176,836 +0.14(+6.39%)
Sep 14, 2020 2.030 2.240 2.030 2.190 188,694 +0.21(+10.61%)
Sep 11, 2020 2.050 2.089 1.930 1.980 148,500 -0.07(-3.41%)
Sep 10, 2020 2.090 2.120 2.030 2.050 152,725 -0.04(-1.91%)
Sep 09, 2020 2.180 2.270 2.080 2.090 179,505 -0.06(-2.79%)
Sep 08, 2020 1.980 2.210 1.980 2.150 253,567 +0.08(+3.86%)
Sep 04, 2020 2.210 2.230 1.830 2.070 393,700 -0.16(-7.17%)
Sep 03, 2020 2.330 2.330 2.210 2.230 215,606 -0.07(-3.04%)
Sep 02, 2020 2.480 2.500 2.220 2.300 539,935 -0.21(-8.37%)
Sep 01, 2020 2.540 2.950 2.360 2.510 1,083,981 -0.04(-1.57%)
Aug 31, 2020 2.580 2.660 2.420 2.550 266,958 -0.08(-3.04%)
Aug 28, 2020 2.650 2.670 2.560 2.630 118,800 +0.03(+1.15%)
Aug 27, 2020 2.900 2.910 2.550 2.600 766,556 -0.34(-11.56%)
Aug 26, 2020 3.050 3.110 2.910 2.940 218,918 -0.15(-4.85%)
Aug 25, 2020 2.980 3.150 2.930 3.090 212,467 +0.07(+2.32%)
Aug 24, 2020 3.280 3.280 2.830 3.020 1,219,238 -0.36(-10.65%)
Aug 21, 2020 3.400 3.417 3.310 3.380 287,400 -0.07(-2.03%)
Aug 20, 2020 3.610 3.620 3.400 3.450 322,738 -0.19(-5.22%)
Aug 19, 2020 3.690 3.710 3.600 3.640 198,758 -0.07(-1.89%)
Aug 18, 2020 3.660 3.770 3.650 3.710 270,640 +0.00(+0.00%)
Aug 17, 2020 3.710 4.040 3.610 3.710 748,608 +0.00(+0.00%)
Aug 14, 2020 3.420 3.850 3.360 3.710 1,512,300 +0.32(+9.44%)
Aug 13, 2020 3.650 3.730 3.350 3.390 523,109 -0.21(-5.83%)
Aug 12, 2020 3.800 3.850 3.590 3.600 501,994 -0.18(-4.76%)
Aug 11, 2020 3.910 3.920 3.750 3.780 412,080 -0.19(-4.79%)
Aug 10, 2020 3.850 3.990 3.760 3.970 714,611 +0.14(+3.66%)
Aug 07, 2020 3.880 3.890 3.750 3.830 321,500 -0.03(-0.78%)
Aug 06, 2020 3.850 4.030 3.840 3.860 508,759 -0.02(-0.52%)
Aug 05, 2020 3.870 3.920 3.830 3.880 222,164 +0.01(+0.26%)
Aug 04, 2020 3.930 3.970 3.810 3.870 623,805 -0.14(-3.49%)
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.