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 31, 2018 3.230 3.290 3.110 3.210 100,692 -0.01(-0.31%)
May 30, 2018 3.300 3.300 3.210 3.220 29,272 -0.05(-1.53%)
May 29, 2018 3.260 3.397 3.180 3.270 76,947 -0.00(-0.04%)
May 25, 2018 3.271 3.271 3.271 0 +0.07(+2.22%)
May 24, 2018 3.350 3.367 3.160 3.200 71,247 -0.15(-4.48%)
May 23, 2018 3.490 3.519 3.350 3.350 109,545 -0.16(-4.56%)
May 22, 2018 3.560 3.708 3.380 3.510 264,109 -0.08(-2.23%)
May 21, 2018 3.640 3.640 3.510 3.590 42,246 +0.01(+0.28%)
May 18, 2018 3.710 3.720 3.580 3.580 76,858 -0.15(-4.02%)
May 17, 2018 3.690 3.857 3.670 3.730 63,970 +0.09(+2.47%)
May 16, 2018 3.990 4.031 3.640 3.640 87,301 -0.25(-6.43%)
May 15, 2018 3.900 4.000 3.841 3.890 104,963 +0.05(+1.30%)
May 14, 2018 4.100 4.150 3.790 3.840 79,818 -0.27(-6.57%)
May 11, 2018 4.300 4.300 3.980 4.110 140,940 -0.01(-0.24%)
May 10, 2018 4.310 4.310 3.980 4.120 98,498 +0.11(+2.74%)
May 09, 2018 3.960 4.129 3.919 4.010 68,669 +0.09(+2.30%)
May 08, 2018 4.290 4.290 3.870 3.920 145,038 -0.46(-10.50%)
May 07, 2018 4.020 4.480 3.950 4.380 420,243 +0.44(+11.17%)
May 04, 2018 3.780 4.080 3.570 3.940 278,570 +0.15(+3.96%)
May 03, 2018 3.880 3.950 3.660 3.790 239,196 -0.04(-1.04%)
May 02, 2018 3.890 4.050 3.740 3.830 227,868 -0.08(-2.05%)
May 01, 2018 4.340 4.490 3.731 3.910 580,081 -0.47(-10.73%)
Apr 30, 2018 3.950 4.590 3.850 4.380 4,156,344 +1.01(+29.97%)
Apr 27, 2018 3.390 3.690 3.280 3.370 134,169 -0.04(-1.17%)
Apr 26, 2018 3.800 3.809 3.230 3.410 189,936 -0.31(-8.33%)
Apr 25, 2018 3.780 4.200 3.350 3.720 436,679 -0.08(-2.11%)
Apr 24, 2018 3.820 4.820 3.240 3.800 3,408,906 +0.81(+27.09%)
Apr 23, 2018 3.570 3.660 2.850 2.990 480,356 -0.53(-15.06%)
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.