Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.180 3.295 3.160 3.220 4,988,756 +0.04(+1.26%)
May 27, 2021 3.140 3.260 3.070 3.180 6,097,210 +0.06(+1.92%)
May 26, 2021 3.000 3.200 2.910 3.120 6,967,794 +0.06(+1.96%)
May 25, 2021 3.170 3.245 3.040 3.060 6,158,518 -0.10(-3.16%)
May 24, 2021 3.240 3.290 3.130 3.160 6,233,550 -0.07(-2.17%)
May 21, 2021 3.260 3.395 3.200 3.230 11,575,087 -0.02(-0.62%)
May 20, 2021 3.260 3.350 3.180 3.250 6,784,595 +0.02(+0.62%)
May 19, 2021 3.090 3.290 3.000 3.230 9,032,316 +0.04(+1.25%)
May 18, 2021 3.270 3.420 3.110 3.190 18,843,412 -0.04(-1.24%)
May 17, 2021 3.180 3.400 3.060 3.230 32,590,704 +0.33(+11.38%)
May 14, 2021 2.410 3.000 2.410 2.900 24,142,596 +0.54(+22.88%)
May 13, 2021 2.560 2.570 2.280 2.360 8,409,815 -0.10(-4.07%)
May 12, 2021 2.590 2.780 2.442 2.460 9,141,850 -0.16(-6.11%)
May 11, 2021 2.650 2.940 2.535 2.620 11,521,842 -0.15(-5.42%)
May 10, 2021 2.700 3.080 2.560 2.770 19,547,054 +0.03(+1.09%)
May 07, 2021 2.350 2.800 2.317 2.740 18,629,312 +0.38(+16.10%)
May 06, 2021 2.380 2.390 2.170 2.360 12,915,057 -0.06(-2.48%)
May 05, 2021 2.260 2.630 2.190 2.420 14,352,583 +0.11(+4.76%)
May 04, 2021 2.420 2.460 2.210 2.310 8,804,467 -0.17(-6.85%)
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.