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 30, 2021 3.700 3.720 2.800 2.990 41,285,476 -0.91(-23.33%)
Jul 29, 2021 4.000 4.180 3.880 3.900 7,730,753 -0.05(-1.26%)
Jul 28, 2021 3.890 4.110 3.840 3.950 7,558,243 +0.03(+0.76%)
Jul 27, 2021 3.950 4.010 3.710 3.920 8,118,750 -0.04(-1.01%)
Jul 26, 2021 4.077 4.480 3.840 3.960 12,321,383 -0.22(-5.26%)
Jul 23, 2021 4.040 4.570 3.780 4.180 22,167,204 +0.07(+1.70%)
Jul 22, 2021 4.180 4.230 3.940 4.110 8,073,098 -0.13(-3.07%)
Jul 21, 2021 4.000 4.420 4.000 4.240 14,813,701 +0.30(+7.61%)
Jul 20, 2021 3.940 4.020 3.750 3.940 11,654,398 +0.04(+1.03%)
Jul 19, 2021 4.130 4.240 3.710 3.900 24,899,920 -0.60(-13.33%)
Jul 16, 2021 5.680 5.820 4.320 4.500 44,790,712 -1.12(-19.93%)
Jul 15, 2021 6.240 6.700 5.490 5.620 19,118,088 -0.73(-11.50%)
Jul 14, 2021 6.780 7.150 5.930 6.350 28,309,380 +0.01(+0.16%)
Jul 13, 2021 5.510 6.780 5.410 6.340 38,624,808 +0.75(+13.42%)
Jul 12, 2021 5.300 5.590 4.980 5.590 11,862,595 +0.27(+5.08%)
Jul 09, 2021 5.790 5.810 5.135 5.320 14,472,238 -0.23(-4.14%)
Jul 08, 2021 5.220 5.730 5.170 5.550 9,876,840 +0.00(+0.00%)
Jul 07, 2021 5.770 6.080 5.315 5.550 13,328,724 -0.14(-2.46%)
Jul 06, 2021 5.230 6.400 5.110 5.690 25,744,132 +0.32(+5.96%)
Jul 02, 2021 6.540 6.600 5.270 5.370 27,924,136 -1.03(-16.09%)
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.