Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.