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 (%)
Sep 28, 2018 1.860 1.880 1.750 1.750 269,000 -0.06(-3.31%)
Sep 27, 2018 1.650 1.960 1.640 1.810 1,342,594 +0.18(+11.04%)
Sep 26, 2018 1.710 1.710 1.590 1.630 99,196 +0.00(+0.00%)
Sep 25, 2018 1.720 1.750 1.620 1.630 139,906 -0.07(-4.12%)
Sep 24, 2018 1.590 1.730 1.530 1.700 257,212 +0.14(+8.97%)
Sep 21, 2018 1.590 1.600 1.520 1.560 167,700 +0.00(+0.00%)
Sep 20, 2018 1.540 1.600 1.460 1.560 176,521 +0.06(+4.00%)
Sep 19, 2018 1.450 1.572 1.410 1.500 287,723 +0.03(+2.04%)
Sep 18, 2018 1.560 1.560 1.410 1.470 293,116 -0.09(-5.77%)
Sep 17, 2018 1.680 1.730 1.530 1.560 210,040 -0.07(-4.29%)
Sep 14, 2018 1.790 1.790 1.610 1.630 367,500 -0.17(-9.44%)
Sep 13, 2018 1.900 1.980 1.770 1.800 729,796 -0.02(-1.10%)
Sep 12, 2018 2.060 2.300 1.740 1.820 1,894,888 -0.22(-10.78%)
Sep 11, 2018 2.040 2.080 2.020 2.040 95,665 -0.01(-0.49%)
Sep 10, 2018 2.090 2.130 2.050 2.050 129,510 -0.05(-2.38%)
Sep 07, 2018 2.090 2.100 2.070 2.100 82,500 +0.02(+0.96%)
Sep 06, 2018 2.100 2.130 2.050 2.080 113,546 -0.02(-0.95%)
Sep 05, 2018 2.190 2.190 2.080 2.100 117,505 -0.07(-3.23%)
Sep 04, 2018 2.180 2.190 2.120 2.170 98,408 +0.03(+1.40%)
Aug 31, 2018 2.140 2.140 2.140 0 -0.01(-0.47%)
Aug 30, 2018 2.180 2.200 2.110 2.150 258,078 -0.04(-1.83%)
Aug 29, 2018 2.210 2.380 2.160 2.190 1,179,907 -0.01(-0.45%)
Aug 28, 2018 2.200 2.240 2.160 2.200 294,937 +0.02(+0.92%)
Aug 27, 2018 2.190 2.268 2.170 2.180 162,686 +0.01(+0.46%)
Aug 24, 2018 2.200 2.230 2.160 2.170 136,700 -0.04(-1.81%)
Aug 23, 2018 2.180 2.220 2.180 2.210 72,147 +0.02(+0.91%)
Aug 22, 2018 2.220 2.228 2.160 2.190 37,417 -0.02(-0.90%)
Aug 21, 2018 2.180 2.260 2.180 2.210 31,523 +0.03(+1.38%)
Aug 20, 2018 2.240 2.249 2.160 2.180 52,320 -0.05(-2.24%)
Aug 17, 2018 2.290 2.360 2.180 2.230 55,400 -0.08(-3.46%)
Aug 16, 2018 2.170 2.350 2.170 2.310 78,348 +0.14(+6.45%)
Aug 15, 2018 2.210 2.260 2.065 2.170 184,093 -0.06(-2.69%)
Aug 14, 2018 2.250 2.300 2.230 2.230 71,324 -0.03(-1.33%)
Aug 13, 2018 2.260 2.300 2.250 2.260 26,085 -0.02(-0.88%)
Aug 10, 2018 2.260 2.370 2.260 2.280 31,000 -0.01(-0.44%)
Aug 09, 2018 2.320 2.388 2.260 2.290 48,628 -0.03(-1.29%)
Aug 08, 2018 2.380 2.479 2.300 2.320 53,294 -0.06(-2.52%)
Aug 07, 2018 2.430 2.500 2.380 2.380 84,950 -0.07(-2.86%)
Aug 06, 2018 2.500 2.500 2.380 2.450 90,401 -0.03(-1.21%)
Aug 03, 2018 2.310 2.570 2.270 2.480 259,200 +0.16(+6.90%)
Aug 02, 2018 2.390 2.390 2.260 2.320 90,021 -0.05(-2.11%)
Aug 01, 2018 2.290 2.450 2.250 2.370 255,797 +0.11(+4.87%)
Jul 31, 2018 2.150 2.300 2.150 2.260 117,800 +0.10(+4.63%)
Jul 30, 2018 2.200 2.200 2.140 2.160 64,012 -0.04(-1.82%)
Jul 27, 2018 2.390 2.390 2.120 2.200 245,200 -0.17(-6.98%)
Jul 26, 2018 2.400 2.400 2.311 2.365 48,250 -0.04(-1.87%)
Jul 25, 2018 2.390 2.440 2.290 2.410 73,831 +0.01(+0.42%)
Jul 24, 2018 2.460 2.460 2.330 2.400 77,562 -0.10(-4.00%)
Jul 23, 2018 2.510 2.520 2.400 2.500 73,542 +0.01(+0.40%)
Jul 20, 2018 2.490 2.550 2.450 2.490 59,399 +0.00(+0.00%)
Jul 19, 2018 2.460 2.510 2.420 2.490 46,530 +0.02(+0.81%)
Jul 18, 2018 2.590 2.640 2.470 2.470 180,842 -0.01(-0.40%)
Jul 17, 2018 2.570 2.650 2.450 2.480 122,056 -0.09(-3.50%)
Jul 16, 2018 2.530 2.600 2.500 2.570 98,218 +0.07(+2.80%)
Jul 13, 2018 2.650 2.730 2.500 2.500 192,647 -0.08(-3.10%)
Jul 12, 2018 2.720 2.730 2.580 2.580 190,545 -0.09(-3.37%)
Jul 11, 2018 2.550 2.740 2.510 2.670 232,988 +0.11(+4.30%)
Jul 10, 2018 2.690 2.690 2.500 2.560 175,310 -0.11(-4.12%)
Jul 09, 2018 2.770 2.789 2.570 2.670 286,401 -0.11(-3.95%)
Jul 06, 2018 2.320 2.830 2.320 2.780 812,100 +0.48(+20.87%)
Jul 05, 2018 2.230 2.340 2.205 2.300 100,988 +0.07(+3.36%)
Jul 03, 2018 2.225 2.225 2.225 0 +0.02(+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.