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 (%)
Jul 31, 2020 3.850 3.900 3.700 3.780 674,100 -0.18(-4.55%)
Jul 30, 2020 4.390 4.870 3.810 3.960 2,192,425 -0.39(-8.97%)
Jul 29, 2020 4.000 4.400 3.880 4.350 1,420,676 +0.38(+9.57%)
Jul 28, 2020 3.880 4.100 3.770 3.970 1,261,077 +0.07(+1.79%)
Jul 27, 2020 3.850 3.960 3.800 3.900 379,724 +0.06(+1.56%)
Jul 24, 2020 3.920 3.990 3.770 3.840 377,600 -0.03(-0.78%)
Jul 23, 2020 4.020 4.100 3.840 3.870 622,928 -0.28(-6.75%)
Jul 22, 2020 4.000 4.190 3.900 4.150 1,745,267 +0.45(+12.16%)
Jul 21, 2020 4.000 4.000 3.690 3.700 1,043,277 -0.32(-7.96%)
Jul 20, 2020 4.250 4.370 3.900 4.020 1,105,703 -0.22(-5.19%)
Jul 17, 2020 4.390 4.550 4.070 4.240 3,484,400 +0.24(+6.00%)
Jul 16, 2020 4.200 4.290 3.860 4.000 2,228,651 +0.04(+1.01%)
Jul 15, 2020 3.640 4.690 3.570 3.960 3,476,829 +0.39(+10.92%)
Jul 14, 2020 3.450 3.620 3.310 3.570 278,262 +0.21(+6.25%)
Jul 13, 2020 3.590 3.630 3.340 3.360 452,286 -0.33(-8.94%)
Jul 10, 2020 3.700 3.748 3.570 3.690 207,300 -0.02(-0.54%)
Jul 09, 2020 3.700 3.800 3.570 3.710 210,291 +0.06(+1.64%)
Jul 08, 2020 3.470 3.790 3.470 3.650 288,627 +0.06(+1.67%)
Jul 07, 2020 3.350 3.640 3.330 3.590 245,227 +0.21(+6.21%)
Jul 06, 2020 3.660 3.670 3.220 3.380 548,692 -0.34(-9.14%)
Jul 02, 2020 3.870 3.900 3.700 3.720 314,300 -0.11(-2.87%)
Jul 01, 2020 3.780 3.900 3.710 3.830 193,977 +0.03(+0.79%)
Jun 30, 2020 3.900 3.900 3.700 3.800 464,238 -0.13(-3.31%)
Jun 29, 2020 4.050 4.050 3.630 3.930 536,993 -0.05(-1.26%)
Jun 26, 2020 4.050 4.090 3.860 3.980 457,300 -0.06(-1.49%)
Jun 25, 2020 4.170 4.170 3.930 4.040 614,401 -0.01(-0.25%)
Jun 24, 2020 3.630 4.140 3.630 4.050 1,260,462 +0.43(+11.88%)
Jun 23, 2020 3.740 3.890 3.470 3.620 714,160 -0.03(-0.82%)
Jun 22, 2020 3.480 4.270 3.280 3.650 2,958,403 +0.47(+14.78%)
Jun 19, 2020 3.050 3.280 2.960 3.180 873,100 +0.13(+4.26%)
Jun 18, 2020 3.080 3.210 3.050 3.050 237,447 -0.04(-1.29%)
Jun 17, 2020 3.040 3.260 2.970 3.090 494,010 +0.09(+3.00%)
Jun 16, 2020 3.100 3.110 2.860 3.000 764,451 -0.06(-1.96%)
Jun 15, 2020 3.010 3.160 2.900 3.060 332,499 -0.02(-0.65%)
Jun 12, 2020 3.170 3.180 2.850 3.080 534,300 +0.00(+0.00%)
Jun 11, 2020 3.200 3.300 2.920 3.080 674,936 -0.10(-3.14%)
Jun 10, 2020 3.220 3.250 3.110 3.180 338,331 -0.01(-0.31%)
Jun 09, 2020 3.230 3.250 3.080 3.190 376,239 +0.01(+0.31%)
Jun 08, 2020 3.120 3.270 3.000 3.180 831,414 -0.18(-5.36%)
Jun 05, 2020 2.680 3.480 2.540 3.360 2,964,400 +0.69(+25.84%)
Jun 04, 2020 2.650 2.700 2.530 2.670 469,596 -0.06(-2.20%)
Jun 03, 2020 2.630 2.780 2.580 2.730 793,222 +0.21(+8.33%)
Jun 02, 2020 2.540 2.550 2.360 2.520 486,951 +0.06(+2.44%)
Jun 01, 2020 2.450 2.520 2.360 2.460 404,854 +0.08(+3.36%)
May 29, 2020 2.300 2.400 2.250 2.380 465,700 +0.11(+4.85%)
May 28, 2020 2.180 2.550 2.180 2.270 1,574,004 +0.08(+3.65%)
May 27, 2020 2.300 2.320 2.150 2.190 281,162 -0.11(-4.78%)
May 26, 2020 2.410 2.430 2.280 2.300 450,872 -0.01(-0.43%)
May 22, 2020 2.370 2.470 2.250 2.310 755,800 -0.07(-2.94%)
May 21, 2020 2.240 2.440 2.120 2.380 1,408,244 +0.18(+8.18%)
May 20, 2020 1.760 2.680 1.760 2.200 8,777,319 +0.45(+25.71%)
May 19, 2020 1.800 1.840 1.670 1.750 147,820 -0.06(-3.31%)
May 18, 2020 1.640 1.810 1.600 1.810 295,993 +0.11(+6.47%)
May 15, 2020 1.720 1.780 1.648 1.700 253,700 -0.07(-3.95%)
May 14, 2020 1.520 1.900 1.450 1.770 745,884 +0.22(+14.19%)
May 13, 2020 1.630 1.670 1.480 1.550 295,980 -0.08(-4.91%)
May 12, 2020 1.600 1.700 1.520 1.630 239,653 +0.00(+0.00%)
May 11, 2020 1.600 1.700 1.600 1.630 241,847 -0.01(-0.61%)
May 08, 2020 1.590 1.650 1.570 1.640 219,600 -0.02(-1.20%)
May 07, 2020 1.650 1.890 1.480 1.660 1,015,147 -0.27(-13.99%)
May 06, 2020 1.940 2.010 1.910 1.930 92,644 -0.02(-1.03%)
May 05, 2020 2.050 2.090 1.950 1.950 190,249 -0.14(-6.70%)
May 04, 2020 2.040 2.100 2.030 2.090 57,138 -0.01(-0.48%)
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.