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 (%)
Apr 26, 2024 1.580 1.595 1.510 1.530 900,111 +0.01(+0.66%)
Apr 25, 2024 1.480 1.570 1.450 1.520 854,598 +0.02(+1.33%)
Apr 24, 2024 1.480 1.595 1.480 1.500 2,337,834 +0.01(+0.67%)
Apr 23, 2024 1.410 1.510 1.410 1.490 1,212,861 +0.07(+4.93%)
Apr 22, 2024 1.320 1.470 1.320 1.420 1,020,546 +0.05(+3.65%)
Apr 19, 2024 1.430 1.430 1.330 1.370 1,213,291 -0.05(-3.52%)
Apr 18, 2024 1.310 1.480 1.240 1.420 2,324,226 +0.07(+5.19%)
Apr 17, 2024 1.540 1.619 1.350 1.350 4,100,608 -0.19(-12.34%)
Apr 16, 2024 1.670 1.690 1.530 1.540 1,714,453 -0.17(-9.94%)
Apr 15, 2024 1.630 1.730 1.630 1.710 1,606,253 +0.05(+3.01%)
Apr 12, 2024 1.830 1.830 1.595 1.660 2,011,203 -0.11(-6.21%)
Apr 11, 2024 1.770 1.840 1.740 1.770 1,005,064 +0.02(+1.14%)
Apr 10, 2024 1.790 1.820 1.720 1.750 1,640,183 -0.09(-4.89%)
Apr 09, 2024 1.760 1.970 1.700 1.840 3,858,539 +0.09(+5.14%)
Apr 08, 2024 1.850 1.910 1.630 1.750 4,048,700 -0.12(-6.42%)
Apr 05, 2024 2.170 2.310 1.600 1.870 10,589,575 -0.23(-10.95%)
Apr 04, 2024 2.040 2.270 2.025 2.100 4,023,803 +0.08(+3.70%)
Apr 03, 2024 1.840 2.070 1.810 2.025 2,382,908 +0.18(+10.05%)
Apr 02, 2024 2.000 2.040 1.820 1.840 3,555,907 -0.16(-8.00%)
Apr 01, 2024 1.840 2.110 1.780 2.000 3,427,157 +0.20(+11.11%)
Mar 28, 2024 1.850 1.790 1.785 1.800 1,890,373 -0.03(-1.64%)
Mar 27, 2024 1.820 1.870 1.700 1.830 2,546,898 +0.03(+1.67%)
Mar 26, 2024 1.920 1.940 1.720 1.800 3,789,789 -0.09(-4.76%)
Mar 25, 2024 1.650 1.890 1.610 1.890 3,184,557 +0.22(+13.17%)
Mar 22, 2024 1.700 1.700 1.570 1.670 1,869,631 -0.01(-0.60%)
Mar 21, 2024 1.650 1.700 1.570 1.680 2,574,339 +0.05(+3.07%)
Mar 20, 2024 1.620 1.730 1.530 1.630 6,817,076 +0.08(+5.16%)
Mar 19, 2024 1.310 1.570 1.287 1.550 4,652,884 +0.26(+20.16%)
Mar 18, 2024 1.290 1.340 1.240 1.290 817,969 +0.00(+0.00%)
Mar 15, 2024 1.170 1.295 1.150 1.290 1,202,447 +0.09(+7.50%)
Mar 14, 2024 1.260 1.270 1.100 1.200 777,267 -0.06(-4.76%)
Mar 13, 2024 1.320 1.320 1.120 1.260 1,506,732 -0.05(-3.82%)
Mar 12, 2024 1.230 1.330 1.210 1.310 2,325,419 +0.11(+9.17%)
Mar 11, 2024 1.120 1.250 1.100 1.200 1,487,384 +0.11(+10.09%)
Mar 08, 2024 1.100 1.170 1.080 1.090 1,140,413 -0.01(-0.91%)
Mar 07, 2024 1.190 1.250 1.080 1.100 1,664,175 -0.05(-4.35%)
Mar 06, 2024 1.040 1.200 1.020 1.150 2,914,153 +0.13(+12.75%)
Mar 05, 2024 1.010 1.030 0.9901 1.020 301,067 +0.00(+0.00%)
Mar 04, 2024 0.9900 1.040 0.9901 1.020 511,737 +0.02(+2.00%)
Mar 01, 2024 0.9800 1.020 0.9800 1.000 336,575 +0.02(+2.35%)
Feb 29, 2024 1.000 1.020 0.9660 0.9770 410,236 -0.02(-2.30%)
Feb 28, 2024 1.010 1.040 1.000 1.000 480,386 -0.03(-2.91%)
Feb 27, 2024 0.9900 1.030 0.9630 1.030 503,896 +0.05(+5.09%)
Feb 26, 2024 0.9687 1.000 0.9600 0.9801 304,056 +0.00(+0.01%)
Feb 23, 2024 1.000 1.015 0.9700 0.9800 500,810 -0.04(-3.92%)
Feb 22, 2024 1.010 1.050 1.000 1.020 522,375 +0.01(+0.99%)
Feb 21, 2024 1.000 1.020 0.9505 1.010 369,358 -0.01(-0.98%)
Feb 20, 2024 1.000 1.030 0.9911 1.020 490,239 +0.01(+0.99%)
Feb 16, 2024 1.000 1.020 0.9700 1.010 319,049 +0.00(+0.00%)
Feb 15, 2024 1.040 1.050 0.9924 1.010 507,106 -0.02(-1.94%)
Feb 14, 2024 0.9800 1.030 0.9800 1.030 578,620 +0.06(+6.19%)
Feb 13, 2024 1.010 1.020 0.9500 0.9700 546,203 -0.02(-2.02%)
Feb 12, 2024 0.9600 1.050 0.9501 0.9900 874,579 +0.05(+5.80%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9357 228,722 -0.00(-0.46%)
Feb 08, 2024 0.9428 0.9800 0.9301 0.9400 408,744 -0.01(-0.77%)
Feb 07, 2024 0.9099 0.9475 0.8950 0.9473 758,088 +0.05(+5.84%)
Feb 06, 2024 0.8350 0.9050 0.8350 0.8950 249,019 +0.06(+7.19%)
Feb 05, 2024 0.8500 0.8500 0.8279 0.8350 228,195 -0.02(-2.11%)
Feb 02, 2024 0.8350 0.8646 0.8300 0.8530 384,885 +0.01(+1.60%)
Feb 01, 2024 0.8500 0.8600 0.8304 0.8396 382,526 -0.01(-1.69%)
Jan 31, 2024 0.8400 0.8700 0.8410 0.8540 240,583 +0.00(+0.23%)
Jan 30, 2024 0.8602 0.8800 0.8510 0.8520 259,566 -0.02(-1.84%)
Jan 29, 2024 0.8200 0.8800 0.8200 0.8680 443,130 +0.05(+5.85%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 159,234 +0.02(+2.50%)
Jan 25, 2024 0.8100 0.8250 0.7744 0.8000 395,680 -0.01(-1.11%)
Jan 24, 2024 0.8300 0.8499 0.8010 0.8090 281,904 -0.01(-1.72%)
Jan 23, 2024 0.8215 0.8630 0.8120 0.8232 296,641 +0.01(+0.76%)
Jan 22, 2024 0.8341 0.8400 0.8100 0.8170 328,472 -0.00(-0.37%)
Jan 19, 2024 0.8200 0.8380 0.8006 0.8200 358,316 +0.00(+0.49%)
Jan 18, 2024 0.8400 0.8649 0.8101 0.8160 267,827 -0.01(-0.86%)
Jan 17, 2024 0.8400 0.8636 0.8089 0.8231 343,818 -0.03(-3.76%)
Jan 16, 2024 0.9000 0.9101 0.8553 0.8553 477,763 -0.05(-6.02%)
Jan 12, 2024 0.9100 0.9300 0.8860 0.9101 303,718 +0.01(+0.78%)
Jan 11, 2024 0.9200 0.9200 0.8900 0.9031 212,464 -0.01(-0.98%)
Jan 10, 2024 0.9200 0.9200 0.8815 0.9120 286,814 +0.00(+0.09%)
Jan 09, 2024 0.9500 0.9500 0.9000 0.9112 474,097 -0.04(-4.07%)
Jan 08, 2024 0.9100 0.9795 0.9100 0.9499 460,120 +0.02(+2.14%)
Jan 05, 2024 0.9100 0.9550 0.8755 0.9300 541,661 +0.02(+2.20%)
Jan 04, 2024 0.9600 0.9600 0.9100 0.9100 326,969 -0.02(-1.94%)
Jan 03, 2024 0.9175 0.9600 0.9010 0.9280 308,147 -0.01(-0.75%)
Jan 02, 2024 0.9000 0.9850 0.8962 0.9350 937,500 +0.06(+6.25%)
Dec 29, 2023 1.050 1.050 0.8704 0.8800 1,585,550 -0.10(-9.85%)
Dec 28, 2023 0.9500 1.100 0.9500 0.9761 2,597,582 +0.07(+8.17%)
Dec 27, 2023 0.8300 0.9100 0.8300 0.9024 797,674 +0.06(+7.05%)
Dec 26, 2023 0.7700 0.8500 0.7700 0.8430 742,866 +0.06(+8.10%)
Dec 22, 2023 0.7300 0.7978 0.7300 0.7798 520,286 +0.04(+6.10%)
Dec 21, 2023 0.7211 0.7390 0.7200 0.7350 246,695 +0.01(+0.96%)
Dec 20, 2023 0.7289 0.7303 0.7100 0.7280 243,648 +0.01(+1.25%)
Dec 19, 2023 0.7300 0.7300 0.7013 0.7190 278,387 -0.00(-0.15%)
Dec 18, 2023 0.7222 0.7400 0.7200 0.7201 215,224 -0.02(-2.82%)
Dec 15, 2023 0.7400 0.7490 0.7206 0.7410 211,362 +0.01(+1.52%)
Dec 14, 2023 0.7600 0.7600 0.7201 0.7299 277,897 -0.01(-0.99%)
Dec 13, 2023 0.7000 0.7470 0.7000 0.7372 242,516 +0.04(+5.31%)
Dec 12, 2023 0.7400 0.7400 0.7000 0.7000 213,698 -0.03(-4.27%)
Dec 11, 2023 0.7551 0.7690 0.7300 0.7312 169,492 -0.02(-2.92%)
Dec 08, 2023 0.7400 0.7669 0.7200 0.7532 191,714 +0.02(+2.30%)
Dec 07, 2023 0.7500 0.7550 0.7285 0.7363 174,539 +0.00(+0.18%)
Dec 06, 2023 0.7686 0.7700 0.7270 0.7350 186,369 -0.02(-2.80%)
Dec 05, 2023 0.7300 0.7620 0.7100 0.7562 253,656 +0.02(+2.88%)
Dec 04, 2023 0.7594 0.7700 0.7100 0.7350 416,017 -0.02(-3.26%)
Dec 01, 2023 0.7300 0.7699 0.7201 0.7598 245,401 +0.02(+2.25%)
Nov 30, 2023 0.7400 0.7571 0.7301 0.7431 194,574 +0.01(+1.78%)
Nov 29, 2023 0.7642 0.7800 0.7300 0.7301 290,345 -0.05(-6.13%)
Nov 28, 2023 0.8200 0.8300 0.7588 0.7778 277,419 -0.03(-3.94%)
Nov 27, 2023 0.7700 0.8330 0.7750 0.8097 381,454 +0.02(+2.51%)
Nov 24, 2023 0.7600 0.8000 0.7600 0.7899 127,138 +0.02(+2.76%)
Nov 22, 2023 0.7730 0.7910 0.7550 0.7687 222,700 -0.00(-0.30%)
Nov 21, 2023 0.7400 0.7901 0.7110 0.7710 682,062 +0.03(+4.19%)
Nov 20, 2023 0.6777 0.7400 0.6702 0.7400 385,953 +0.06(+8.82%)
Nov 17, 2023 0.6805 0.6806 0.6511 0.6800 208,324 +0.00(+0.01%)
Nov 16, 2023 0.6543 0.6885 0.6543 0.6799 162,150 +0.03(+3.91%)
Nov 15, 2023 0.6300 0.6645 0.6300 0.6543 355,529 +0.01(+2.07%)
Nov 14, 2023 0.6400 0.6690 0.6400 0.6410 223,889 +0.01(+1.55%)
Nov 13, 2023 0.6490 0.6700 0.6200 0.6312 337,918 -0.00(-0.60%)
Nov 10, 2023 0.6500 0.6793 0.6250 0.6350 357,212 -0.03(-4.22%)
Nov 09, 2023 0.7090 0.7200 0.6550 0.6630 339,139 -0.05(-6.49%)
Nov 08, 2023 0.7500 0.7500 0.6851 0.7090 224,778 -0.03(-4.19%)
Nov 07, 2023 0.6800 0.7770 0.6800 0.7400 602,238 +0.06(+8.82%)
Nov 06, 2023 0.6811 0.7100 0.6793 0.6800 242,601 -0.02(-2.86%)
Nov 03, 2023 0.6924 0.7365 0.6924 0.7000 284,870 +0.00(+0.29%)
Nov 02, 2023 0.6900 0.7196 0.6500 0.6980 730,810 +0.02(+3.39%)
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.