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%)
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.