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

Atossa Therapeutics Inc (NQ: ATOS )

1.490 -0.200 (-11.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.