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, 2023 0.6670 0.6779 0.6506 0.6704 156,162 +0.02(+2.54%)
Oct 30, 2023 0.6515 0.6779 0.6501 0.6538 236,947 -0.02(-2.26%)
Oct 27, 2023 0.6689 0.6800 0.6640 0.6689 136,028 -0.00(-0.42%)
Oct 26, 2023 0.6557 0.6800 0.6430 0.6717 306,702 +0.01(+2.14%)
Oct 25, 2023 0.6600 0.6800 0.6500 0.6576 179,867 +0.01(+1.15%)
Oct 24, 2023 0.6500 0.6700 0.6430 0.6501 162,902 -0.01(-1.50%)
Oct 23, 2023 0.6500 0.6797 0.6500 0.6600 262,717 +0.00(+0.00%)
Oct 20, 2023 0.6690 0.6752 0.6590 0.6600 240,048 +0.00(+0.00%)
Oct 19, 2023 0.6700 0.7000 0.6500 0.6600 357,622 -0.01(-2.08%)
Oct 18, 2023 0.7000 0.7200 0.6620 0.6740 245,376 -0.01(-1.20%)
Oct 17, 2023 0.6750 0.7232 0.6750 0.6822 430,548 +0.01(+1.52%)
Oct 16, 2023 0.6700 0.7000 0.6600 0.6720 270,949 +0.01(+1.80%)
Oct 13, 2023 0.6889 0.6950 0.6601 0.6601 234,553 -0.00(-0.74%)
Oct 12, 2023 0.7011 0.7100 0.6602 0.6650 606,442 -0.03(-5.00%)
Oct 11, 2023 0.7300 0.7346 0.6821 0.7000 361,758 -0.01(-1.41%)
Oct 10, 2023 0.6900 0.7290 0.6860 0.7100 195,980 +0.02(+2.90%)
Oct 09, 2023 0.7000 0.7400 0.6840 0.6900 431,287 -0.03(-4.76%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7245 224,526 +0.01(+1.09%)
Oct 05, 2023 0.7000 0.7479 0.7000 0.7167 172,082 +0.00(+0.45%)
Oct 04, 2023 0.7015 0.7284 0.6950 0.7135 324,832 +0.00(+0.27%)
Oct 03, 2023 0.7127 0.7306 0.6910 0.7116 167,899 -0.00(-0.42%)
Oct 02, 2023 0.7400 0.7365 0.6800 0.7146 384,469 -0.02(-2.97%)
Sep 29, 2023 0.7780 0.7790 0.7300 0.7365 229,066 -0.02(-2.45%)
Sep 28, 2023 0.7800 0.7800 0.7300 0.7550 286,230 -0.01(-1.69%)
Sep 27, 2023 0.7600 0.7823 0.6624 0.7680 969,534 +0.03(+3.64%)
Sep 26, 2023 0.7800 0.8199 0.7308 0.7410 1,110,539 -0.03(-3.90%)
Sep 25, 2023 0.8100 0.7997 0.7700 0.7711 404,196 -0.06(-7.10%)
Sep 22, 2023 0.7840 0.8410 0.7840 0.8300 553,607 +0.04(+5.06%)
Sep 21, 2023 0.7700 0.7947 0.7700 0.7900 185,285 +0.02(+2.60%)
Sep 20, 2023 0.7800 0.7999 0.7700 0.7700 277,125 -0.02(-2.99%)
Sep 19, 2023 0.7760 0.8100 0.7610 0.7937 232,556 -0.00(-0.26%)
Sep 18, 2023 0.7800 0.7940 0.7500 0.7958 504,475 +0.01(+0.67%)
Sep 15, 2023 0.7760 0.7999 0.7701 0.7905 140,341 +0.00(+0.06%)
Sep 14, 2023 0.8300 0.8300 0.7842 0.7900 363,497 -0.01(-1.25%)
Sep 13, 2023 0.8265 0.8350 0.7820 0.8000 291,032 -0.02(-2.44%)
Sep 12, 2023 0.8500 0.8639 0.8102 0.8200 260,403 -0.04(-5.08%)
Sep 11, 2023 0.9100 0.9399 0.8510 0.8639 662,852 +0.03(+3.63%)
Sep 08, 2023 0.7951 0.8982 0.7820 0.8336 1,440,358 +0.09(+12.12%)
Sep 07, 2023 0.7700 0.7900 0.7300 0.7435 549,621 -0.03(-3.82%)
Sep 06, 2023 0.7700 0.7899 0.7600 0.7730 337,669 -0.00(-0.19%)
Sep 05, 2023 0.8057 0.8057 0.7600 0.7745 343,255 -0.03(-3.43%)
Sep 01, 2023 0.7910 0.8300 0.7900 0.8020 390,499 +0.01(+1.53%)
Aug 31, 2023 0.8400 0.8400 0.7700 0.7899 852,635 -0.04(-4.38%)
Aug 30, 2023 0.8643 0.8661 0.8200 0.8261 530,077 -0.04(-4.77%)
Aug 29, 2023 0.8500 0.8760 0.8463 0.8675 246,167 +0.01(+1.70%)
Aug 28, 2023 0.8300 0.8815 0.8300 0.8530 197,046 +0.00(+0.24%)
Aug 25, 2023 0.8650 0.8716 0.8350 0.8510 350,355 -0.02(-2.72%)
Aug 24, 2023 0.9100 0.9111 0.8540 0.8748 336,998 -0.03(-2.81%)
Aug 23, 2023 0.9250 0.9599 0.8964 0.9001 270,561 -0.02(-2.45%)
Aug 22, 2023 0.9300 0.9700 0.9200 0.9227 660,427 +0.01(+0.65%)
Aug 21, 2023 0.9000 0.9399 0.9000 0.9167 240,417 +0.03(+3.00%)
Aug 18, 2023 0.8900 0.9150 0.8604 0.8900 384,806 +0.01(+0.86%)
Aug 17, 2023 0.8822 0.9276 0.8812 0.8824 350,131 -0.00(-0.52%)
Aug 16, 2023 0.8958 0.9350 0.8801 0.8870 555,323 +0.01(+0.68%)
Aug 15, 2023 0.9500 0.9697 0.8600 0.8810 1,102,950 -0.08(-8.52%)
Aug 14, 2023 1.040 1.045 0.9364 0.9630 1,073,075 -0.09(-8.29%)
Aug 11, 2023 1.040 1.080 1.010 1.050 385,168 +0.02(+1.94%)
Aug 10, 2023 1.030 1.060 1.005 1.030 499,276 +0.00(+0.00%)
Aug 09, 2023 1.080 1.100 1.020 1.030 434,500 -0.04(-3.74%)
Aug 08, 2023 1.050 1.100 1.040 1.070 474,789 +0.03(+2.88%)
Aug 07, 2023 1.050 1.060 1.010 1.040 549,427 -0.02(-1.89%)
Aug 04, 2023 1.110 1.110 1.050 1.060 255,995 -0.02(-1.85%)
Aug 03, 2023 1.090 1.120 1.061 1.080 335,636 +0.00(+0.00%)
Aug 02, 2023 1.090 1.120 1.050 1.080 450,993 -0.02(-1.82%)
Aug 01, 2023 1.080 1.140 1.080 1.100 281,570 +0.00(+0.00%)
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 -0.00(-0.13%)
Jun 14, 2023 0.9112 0.9682 0.9000 0.9000 383,407 -0.03(-2.91%)
Jun 13, 2023 0.9233 0.9702 0.9030 0.9270 419,145 +0.00(+0.34%)
Jun 12, 2023 0.8900 0.9410 0.8900 0.9239 498,020 +0.04(+4.91%)
Jun 09, 2023 0.9900 0.9900 0.8800 0.8807 743,282 -0.09(-9.66%)
Jun 08, 2023 0.9770 0.9900 0.9602 0.9749 404,752 +0.01(+1.55%)
Jun 07, 2023 0.9730 0.9735 0.9360 0.9600 422,400 +0.01(+1.05%)
Jun 06, 2023 0.9350 0.9694 0.9098 0.9500 680,797 +0.03(+2.87%)
Jun 05, 2023 0.9290 0.9900 0.9092 0.9235 951,027 -0.02(-1.85%)
Jun 02, 2023 0.9200 0.9500 0.8903 0.9409 465,638 +0.02(+1.99%)
Jun 01, 2023 0.9000 0.9539 0.8900 0.9225 502,244 -0.01(-0.81%)
May 31, 2023 0.9600 0.9600 0.8600 0.9300 438,489 +0.01(+0.93%)
May 30, 2023 0.8400 0.9500 0.7900 0.9214 1,174,068 +0.05(+5.93%)
May 26, 2023 1.000 1.020 0.8470 0.8698 1,622,187 -0.10(-9.93%)
May 25, 2023 0.8900 1.020 0.8700 0.9657 2,972,822 +0.10(+11.00%)
May 24, 2023 0.8398 0.8888 0.7987 0.8700 1,075,180 +0.03(+3.82%)
May 23, 2023 0.7300 0.8800 0.7300 0.8380 3,110,546 +0.11(+15.02%)
May 22, 2023 0.7250 0.7400 0.7202 0.7286 349,556 +0.00(+0.22%)
May 19, 2023 0.7100 0.7300 0.7100 0.7270 450,034 +0.01(+1.98%)
May 18, 2023 0.7000 0.7200 0.7000 0.7129 277,500 +0.00(+0.41%)
May 17, 2023 0.7130 0.7149 0.6985 0.7100 379,062 -0.00(-0.42%)
May 16, 2023 0.7000 0.7147 0.7000 0.7130 326,501 +0.01(+0.81%)
May 15, 2023 0.6900 0.7101 0.6850 0.7073 271,385 +0.00(+0.34%)
May 12, 2023 0.6830 0.7098 0.6830 0.7049 229,209 +0.02(+3.07%)
May 11, 2023 0.6900 0.7000 0.6800 0.6839 308,371 +0.00(+0.57%)
May 10, 2023 0.7200 0.7201 0.6750 0.6800 230,862 -0.04(-5.57%)
May 09, 2023 0.6900 0.7480 0.6776 0.7201 583,262 +0.02(+2.89%)
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%)
May 01, 2023 0.6490 0.6499 0.6000 0.6000 221,777 -0.04(-6.13%)
Apr 28, 2023 0.6342 0.6490 0.6300 0.6392 186,773 +0.01(+0.88%)
Apr 27, 2023 0.6100 0.6497 0.5901 0.6336 405,101 +0.03(+4.81%)
Apr 26, 2023 0.6202 0.6465 0.6000 0.6045 271,551 -0.03(-4.79%)
Apr 25, 2023 0.6700 0.6718 0.6233 0.6349 584,092 -0.04(-5.52%)
Apr 24, 2023 0.6938 0.7200 0.6610 0.6720 493,009 -0.03(-4.00%)
Apr 21, 2023 0.7200 0.7200 0.6900 0.7000 219,343 -0.02(-2.23%)
Apr 20, 2023 0.7300 0.7500 0.7150 0.7160 199,932 -0.03(-3.84%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7446 175,952 -0.01(-0.72%)
Apr 18, 2023 0.7400 0.7580 0.7300 0.7500 138,919 +0.01(+1.35%)
Apr 17, 2023 0.7450 0.7600 0.7151 0.7400 240,017 +0.01(+0.68%)
Apr 14, 2023 0.7400 0.7658 0.7250 0.7350 268,305 -0.00(-0.65%)
Apr 13, 2023 0.7200 0.7450 0.7100 0.7398 164,994 +0.02(+2.61%)
Apr 12, 2023 0.7450 0.7450 0.7145 0.7210 190,879 -0.02(-2.55%)
Apr 11, 2023 0.6900 0.7400 0.6900 0.7399 254,956 +0.03(+4.88%)
Apr 10, 2023 0.7100 0.7299 0.6900 0.7055 211,336 -0.02(-2.61%)
Apr 06, 2023 0.7104 0.7288 0.7001 0.7244 130,896 +0.01(+1.43%)
Apr 05, 2023 0.7500 0.7500 0.6925 0.7142 337,232 -0.00(-0.31%)
Apr 04, 2023 0.7300 0.7500 0.7124 0.7164 160,480 -0.03(-4.48%)
Apr 03, 2023 0.7100 0.7500 0.7100 0.7500 407,492 +0.03(+3.46%)
Mar 31, 2023 0.7000 0.7298 0.6907 0.7249 339,970 +0.02(+2.53%)
Mar 30, 2023 0.7200 0.7358 0.6800 0.7070 412,440 +0.02(+2.32%)
Mar 29, 2023 0.7000 0.7100 0.6636 0.6910 287,343 +0.01(+0.89%)
Mar 28, 2023 0.6582 0.6997 0.6500 0.6849 267,015 +0.02(+3.76%)
Mar 27, 2023 0.6964 0.7086 0.6600 0.6601 283,981 -0.04(-5.21%)
Mar 24, 2023 0.7100 0.7100 0.6710 0.6964 142,698 +0.02(+2.52%)
Mar 23, 2023 0.7200 0.7340 0.6713 0.6793 323,632 -0.04(-5.14%)
Mar 22, 2023 0.6700 0.7443 0.6646 0.7161 383,750 +0.05(+7.30%)
Mar 21, 2023 0.6900 0.6878 0.6516 0.6674 307,625 +0.01(+1.89%)
Mar 20, 2023 0.6802 0.7038 0.6550 0.6550 285,670 -0.03(-5.07%)
Mar 17, 2023 0.6600 0.6900 0.6500 0.6900 178,746 +0.01(+1.44%)
Mar 16, 2023 0.6600 0.6808 0.6597 0.6802 189,629 +0.03(+4.65%)
Mar 15, 2023 0.6700 0.6700 0.6450 0.6500 430,351 -0.02(-2.40%)
Mar 14, 2023 0.6500 0.6838 0.6451 0.6660 282,768 +0.02(+2.46%)
Mar 13, 2023 0.6748 0.6748 0.6411 0.6500 382,065 -0.02(-3.68%)
Mar 10, 2023 0.7000 0.7123 0.6610 0.6748 569,230 -0.03(-4.28%)
Mar 09, 2023 0.7000 0.7200 0.6989 0.7050 247,152 -0.01(-0.70%)
Mar 08, 2023 0.7200 0.7200 0.7000 0.7100 344,901 -0.01(-1.39%)
Mar 07, 2023 0.7300 0.7300 0.7100 0.7200 268,995 +0.00(+0.00%)
Mar 06, 2023 0.7201 0.7280 0.7000 0.7200 309,943 +0.00(+0.32%)
Mar 03, 2023 0.7200 0.7485 0.6900 0.7177 563,526 -0.01(-0.75%)
Mar 02, 2023 0.7300 0.7384 0.7230 0.7231 240,487 -0.01(-1.26%)
Mar 01, 2023 0.7315 0.7600 0.7315 0.7323 168,538 -0.01(-1.04%)
Feb 28, 2023 0.7600 0.7647 0.7300 0.7400 259,539 -0.02(-3.03%)
Feb 27, 2023 0.7500 0.7699 0.7300 0.7631 302,977 +0.02(+2.33%)
Feb 24, 2023 0.7500 0.7700 0.7250 0.7457 312,672 +0.01(+0.70%)
Feb 23, 2023 0.7200 0.7700 0.7200 0.7405 285,365 +0.02(+2.85%)
Feb 22, 2023 0.7500 0.7695 0.7200 0.7200 215,419 -0.03(-3.36%)
Feb 21, 2023 0.8000 0.8000 0.7400 0.7450 393,290 -0.06(-7.14%)
Feb 17, 2023 0.8191 0.8191 0.7800 0.8023 210,586 -0.01(-0.80%)
Feb 16, 2023 0.7700 0.8388 0.7700 0.8088 441,449 +0.04(+5.73%)
Feb 15, 2023 0.7800 0.7900 0.7510 0.7650 229,782 -0.02(-1.92%)
Feb 14, 2023 0.7900 0.8100 0.7600 0.7800 309,215 -0.02(-2.60%)
Feb 13, 2023 0.7300 0.8200 0.7100 0.8008 828,752 +0.07(+10.30%)
Feb 10, 2023 0.7600 0.7600 0.7190 0.7260 303,490 -0.03(-3.84%)
Feb 09, 2023 0.7800 0.7950 0.7412 0.7550 295,313 -0.01(-1.31%)
Feb 08, 2023 0.8005 0.8195 0.7550 0.7650 874,569 -0.06(-7.60%)
Feb 07, 2023 0.8194 0.8400 0.8050 0.8279 332,257 +0.01(+0.95%)
Feb 06, 2023 0.8300 0.8500 0.8066 0.8201 589,942 -0.01(-1.19%)
Feb 03, 2023 0.8103 0.8685 0.8103 0.8300 534,847 +0.00(+0.00%)
Feb 02, 2023 0.8140 0.8500 0.8100 0.8300 538,908 +0.03(+3.75%)
Feb 01, 2023 0.8200 0.8200 0.7811 0.8000 421,636 -0.00(-0.10%)
Jan 31, 2023 0.8300 0.8450 0.7800 0.8008 312,454 +0.00(+0.10%)
Jan 30, 2023 0.8300 0.8399 0.8000 0.8000 334,978 -0.02(-2.44%)
Jan 27, 2023 0.8200 0.8399 0.7936 0.8200 354,912 +0.01(+0.95%)
Jan 26, 2023 0.8498 0.8498 0.8000 0.8123 352,478 -0.03(-3.16%)
Jan 25, 2023 0.7500 0.8500 0.7210 0.8388 709,654 +0.08(+10.91%)
Jan 24, 2023 0.7988 0.7999 0.7511 0.7563 220,440 -0.03(-3.29%)
Jan 23, 2023 0.8100 0.8199 0.7500 0.7820 643,722 -0.02(-3.05%)
Jan 20, 2023 0.8300 0.8650 0.8000 0.8066 679,945 -0.03(-3.45%)
Jan 19, 2023 0.8600 0.9100 0.7800 0.8354 1,577,740 -0.08(-8.54%)
Jan 18, 2023 0.9200 1.000 0.9023 0.9134 1,895,351 +0.00(+0.48%)
Jan 17, 2023 0.8500 0.9386 0.8355 0.9090 1,045,018 +0.06(+6.53%)
Jan 13, 2023 0.7700 0.8885 0.7500 0.8533 1,275,204 +0.10(+14.02%)
Jan 12, 2023 0.7200 0.7827 0.7001 0.7484 605,510 +0.03(+3.96%)
Jan 11, 2023 0.6730 0.7200 0.6600 0.7199 584,552 +0.05(+6.97%)
Jan 10, 2023 0.7049 0.7200 0.6680 0.6730 581,952 -0.03(-3.90%)
Jan 09, 2023 0.7100 0.7378 0.7000 0.7003 467,592 -0.02(-2.61%)
Jan 06, 2023 0.7200 0.7299 0.6800 0.7191 635,967 +0.01(+1.57%)
Jan 05, 2023 0.6300 0.7195 0.5910 0.7080 884,866 +0.09(+14.38%)
Jan 04, 2023 0.6238 0.6343 0.6100 0.6190 495,523 +0.03(+5.60%)
Jan 03, 2023 0.5600 0.6300 0.5500 0.5862 691,317 +0.06(+10.92%)
Dec 30, 2022 0.5100 0.5486 0.5000 0.5285 903,376 +0.01(+1.32%)
Dec 29, 2022 0.5000 0.5500 0.5000 0.5216 829,278 +0.02(+3.90%)
Dec 28, 2022 0.5080 0.5200 0.5000 0.5020 583,944 -0.01(-2.73%)
Dec 27, 2022 0.5800 0.5800 0.5051 0.5161 754,283 -0.06(-10.37%)
Dec 23, 2022 0.5600 0.5990 0.5512 0.5758 357,780 +0.01(+2.02%)
Dec 22, 2022 0.5700 0.5900 0.5500 0.5644 432,188 -0.01(-1.33%)
Dec 21, 2022 0.5900 0.6100 0.5701 0.5720 509,736 -0.02(-3.12%)
Dec 20, 2022 0.5800 0.6000 0.5600 0.5904 493,119 +0.02(+3.58%)
Dec 19, 2022 0.5820 0.5820 0.5400 0.5700 693,658 -0.01(-2.21%)
Dec 16, 2022 0.5800 0.5965 0.5701 0.5829 527,637 -0.00(-0.38%)
Dec 15, 2022 0.6130 0.6130 0.5800 0.5851 577,866 -0.03(-4.68%)
Dec 14, 2022 0.6300 0.6500 0.6060 0.6138 503,573 -0.02(-2.57%)
Dec 13, 2022 0.6702 0.6800 0.6300 0.6300 375,256 -0.04(-5.26%)
Dec 12, 2022 0.6600 0.7000 0.6400 0.6650 478,763 -0.00(-0.55%)
Dec 09, 2022 0.6800 0.7000 0.6550 0.6687 814,501 -0.00(-0.71%)
Dec 08, 2022 0.6800 0.6800 0.6500 0.6735 572,821 +0.01(+1.26%)
Dec 07, 2022 0.7000 0.7116 0.6300 0.6651 905,715 -0.05(-6.85%)
Dec 06, 2022 0.7200 0.7598 0.6748 0.7140 688,810 -0.02(-2.27%)
Dec 05, 2022 0.7700 0.7653 0.7306 0.7306 480,842 -0.03(-4.53%)
Dec 02, 2022 0.7600 0.7700 0.7500 0.7653 242,746 -0.00(-0.09%)
Dec 01, 2022 0.7500 0.7800 0.7500 0.7660 318,932 +0.02(+2.13%)
Nov 30, 2022 0.7600 0.7700 0.7500 0.7500 350,697 -0.01(-1.60%)
Nov 29, 2022 0.7700 0.7970 0.7600 0.7622 238,137 -0.01(-1.14%)
Nov 28, 2022 0.7700 0.8063 0.7620 0.7710 326,650 -0.05(-5.98%)
Nov 25, 2022 0.7718 0.8224 0.7610 0.8200 386,764 +0.03(+4.14%)
Nov 23, 2022 0.7909 0.8000 0.7790 0.7874 153,217 +0.01(+1.34%)
Nov 22, 2022 0.7800 0.7965 0.7600 0.7770 352,457 +0.01(+1.61%)
Nov 21, 2022 0.7800 0.7958 0.7600 0.7647 338,676 -0.03(-4.00%)
Nov 18, 2022 0.8100 0.8100 0.7823 0.7966 233,224 +0.01(+1.45%)
Nov 17, 2022 0.8000 0.8050 0.7810 0.7852 362,984 -0.02(-2.31%)
Nov 16, 2022 0.8390 0.8390 0.7866 0.8038 491,833 -0.02(-2.10%)
Nov 15, 2022 0.8300 0.8400 0.8100 0.8210 280,703 +0.01(+1.35%)
Nov 14, 2022 0.8200 0.8453 0.8100 0.8101 320,630 -0.03(-3.57%)
Nov 11, 2022 0.8000 0.8500 0.7926 0.8401 621,861 +0.02(+2.44%)
Nov 10, 2022 0.8200 0.8405 0.8140 0.8201 325,447 +0.03(+3.16%)
Nov 09, 2022 0.8100 0.8368 0.7900 0.7950 505,843 -0.02(-2.44%)
Nov 08, 2022 0.8800 0.8800 0.8105 0.8149 976,028 -0.04(-4.38%)
Nov 07, 2022 0.8600 0.8800 0.8351 0.8522 312,834 -0.00(-0.42%)
Nov 04, 2022 0.8400 0.8878 0.8310 0.8558 319,156 -0.01(-1.38%)
Nov 03, 2022 0.9200 0.9284 0.8100 0.8678 394,074 -0.05(-5.59%)
Nov 02, 2022 0.9200 0.9511 0.9000 0.9192 493,017 -0.01(-0.69%)
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.