Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.490 +0.070 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
May 01, 2020 2.150 2.200 1.960 2.100 210,700 -0.08(-3.67%)
Apr 30, 2020 2.110 2.210 2.090 2.180 207,189 -0.03(-1.36%)
Apr 29, 2020 2.170 2.240 2.110 2.210 184,797 -0.01(-0.45%)
Apr 28, 2020 2.320 2.320 2.170 2.220 212,659 -0.06(-2.63%)
Apr 27, 2020 2.300 2.470 2.200 2.280 756,997 +0.10(+4.59%)
Apr 24, 2020 2.100 2.200 2.070 2.180 372,900 +0.08(+3.81%)
Apr 23, 2020 2.070 2.220 2.070 2.100 331,713 -0.02(-0.94%)
Apr 22, 2020 2.120 2.120 2.000 2.120 232,893 +0.00(+0.00%)
Apr 21, 2020 2.180 2.200 1.910 2.120 544,445 -0.03(-1.40%)
Apr 20, 2020 2.040 2.280 2.030 2.150 1,278,365 +0.08(+3.86%)
Apr 17, 2020 1.950 2.100 1.770 2.070 1,169,900 -0.04(-1.90%)
Apr 16, 2020 3.000 3.110 2.000 2.110 15,115,737 +0.58(+37.91%)
Apr 15, 2020 1.530 1.550 1.490 1.530 67,719 -0.01(-0.65%)
Apr 14, 2020 1.540 1.570 1.490 1.540 89,164 +0.00(+0.00%)
Apr 13, 2020 1.480 1.560 1.450 1.540 150,750 +0.06(+4.05%)
Apr 09, 2020 1.640 1.650 1.450 1.480 258,300 -0.10(-6.33%)
Apr 08, 2020 1.500 1.620 1.400 1.580 268,752 +0.08(+5.33%)
Apr 07, 2020 1.450 1.550 1.300 1.500 1,048,365 +0.00(+0.00%)
Apr 06, 2020 1.090 2.110 1.010 1.500 6,576,930 +0.46(+44.23%)
Apr 03, 2020 1.170 1.170 0.9999 1.040 137,500 -0.14(-11.86%)
Apr 02, 2020 1.240 1.240 1.090 1.180 113,520 -0.02(-1.66%)
Apr 01, 2020 1.390 1.390 1.190 1.200 106,981 -0.13(-9.78%)
Mar 31, 2020 1.240 1.370 1.200 1.330 263,357 +0.15(+12.71%)
Mar 30, 2020 1.130 1.500 1.130 1.180 824,438 +0.14(+13.07%)
Mar 27, 2020 1.100 1.125 1.000 1.044 51,000 -0.06(-5.13%)
Mar 26, 2020 1.020 1.150 1.020 1.100 132,093 +0.07(+6.80%)
Mar 25, 2020 0.9400 1.090 0.9300 1.030 100,170 +0.09(+9.57%)
Mar 24, 2020 0.9200 0.9400 0.9000 0.9400 111,841 +0.03(+3.42%)
Mar 23, 2020 0.9300 0.9383 0.8301 0.9089 54,975 +0.03(+3.25%)
Mar 20, 2020 0.8241 0.9500 0.8241 0.8803 128,700 +0.05(+6.29%)
Mar 19, 2020 0.8587 0.8587 0.7850 0.8282 68,247 -0.00(-0.22%)
Mar 18, 2020 0.8299 0.9000 0.8000 0.8300 87,102 +0.00(+0.00%)
Mar 17, 2020 0.8900 0.8900 0.8100 0.8300 53,057 +0.04(+5.06%)
Mar 16, 2020 0.7900 0.9100 0.7800 0.7900 135,763 -0.12(-13.19%)
Mar 13, 2020 0.9000 0.9399 0.8200 0.9100 218,700 +0.09(+10.98%)
Mar 12, 2020 0.8500 0.8500 0.7500 0.8200 149,215 -0.06(-6.82%)
Mar 11, 2020 0.8300 0.9900 0.8200 0.8800 308,971 -0.17(-16.19%)
Mar 10, 2020 1.100 1.110 1.010 1.050 163,966 -0.05(-4.55%)
Mar 09, 2020 1.150 1.157 1.060 1.100 91,279 -0.08(-6.78%)
Mar 06, 2020 1.220 1.220 1.170 1.180 64,300 -0.05(-4.07%)
Mar 05, 2020 1.210 1.260 1.210 1.230 29,325 +0.02(+1.57%)
Mar 04, 2020 1.290 1.290 1.210 1.211 50,627 -0.05(-3.87%)
Mar 03, 2020 1.250 1.280 1.250 1.260 28,789 +0.03(+2.42%)
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.