Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 01, 2021 6.150 6.790 6.120 6.400 14,097,955 +0.08(+1.27%)
Jun 30, 2021 6.660 6.890 6.050 6.320 31,275,894 -0.90(-12.47%)
Jun 29, 2021 7.940 8.079 7.190 7.220 17,721,924 -1.03(-12.48%)
Jun 28, 2021 7.610 8.500 6.790 8.250 40,433,680 -0.37(-4.29%)
Jun 25, 2021 8.010 9.800 7.920 8.620 92,513,176 +0.70(+8.84%)
Jun 24, 2021 7.280 8.480 7.110 7.920 54,104,048 +0.77(+10.77%)
Jun 23, 2021 6.600 7.280 6.520 7.150 22,621,772 +0.13(+1.85%)
Jun 22, 2021 6.250 7.660 6.060 7.020 76,652,888 +1.13(+19.19%)
Jun 21, 2021 5.600 5.890 5.450 5.890 14,684,823 +0.54(+10.09%)
Jun 18, 2021 5.120 5.550 5.020 5.350 16,691,032 +0.21(+4.09%)
Jun 17, 2021 4.660 5.550 4.620 5.140 22,875,128 +0.49(+10.54%)
Jun 16, 2021 4.640 4.720 4.450 4.650 7,593,086 +0.03(+0.65%)
Jun 15, 2021 4.630 4.800 4.435 4.620 8,072,951 +0.00(+0.00%)
Jun 14, 2021 4.410 4.840 4.350 4.620 13,943,635 +0.31(+7.19%)
Jun 11, 2021 4.480 4.490 4.120 4.310 13,891,723 +0.24(+5.90%)
Jun 10, 2021 4.150 4.680 3.830 4.070 25,277,666 -0.33(-7.50%)
Jun 09, 2021 5.570 5.800 4.150 4.400 54,587,600 -1.67(-27.51%)
Jun 08, 2021 6.300 6.820 4.820 6.070 43,697,648 +0.06(+1.00%)
Jun 07, 2021 4.900 6.390 4.900 6.010 63,164,344 +1.39(+30.09%)
Jun 04, 2021 4.550 4.920 4.220 4.620 17,531,316 +0.18(+4.05%)
Jun 03, 2021 3.940 4.670 3.870 4.440 19,801,336 +0.50(+12.69%)
Jun 02, 2021 3.990 4.240 3.540 3.940 22,825,356 +0.07(+1.81%)
Jun 01, 2021 3.320 3.990 3.310 3.870 20,623,574 +0.65(+20.19%)
May 28, 2021 3.180 3.295 3.160 3.220 4,988,756 +0.04(+1.26%)
May 27, 2021 3.140 3.260 3.070 3.180 6,097,210 +0.06(+1.92%)
May 26, 2021 3.000 3.200 2.910 3.120 6,967,794 +0.06(+1.96%)
May 25, 2021 3.170 3.245 3.040 3.060 6,158,518 -0.10(-3.16%)
May 24, 2021 3.240 3.290 3.130 3.160 6,233,550 -0.07(-2.17%)
May 21, 2021 3.260 3.395 3.200 3.230 11,575,087 -0.02(-0.62%)
May 20, 2021 3.260 3.350 3.180 3.250 6,784,595 +0.02(+0.62%)
May 19, 2021 3.090 3.290 3.000 3.230 9,032,316 +0.04(+1.25%)
May 18, 2021 3.270 3.420 3.110 3.190 18,843,412 -0.04(-1.24%)
May 17, 2021 3.180 3.400 3.060 3.230 32,590,704 +0.33(+11.38%)
May 14, 2021 2.410 3.000 2.410 2.900 24,142,596 +0.54(+22.88%)
May 13, 2021 2.560 2.570 2.280 2.360 8,409,815 -0.10(-4.07%)
May 12, 2021 2.590 2.780 2.442 2.460 9,141,850 -0.16(-6.11%)
May 11, 2021 2.650 2.940 2.535 2.620 11,521,842 -0.15(-5.42%)
May 10, 2021 2.700 3.080 2.560 2.770 19,547,054 +0.03(+1.09%)
May 07, 2021 2.350 2.800 2.317 2.740 18,629,312 +0.38(+16.10%)
May 06, 2021 2.380 2.390 2.170 2.360 12,915,057 -0.06(-2.48%)
May 05, 2021 2.260 2.630 2.190 2.420 14,352,583 +0.11(+4.76%)
May 04, 2021 2.420 2.460 2.210 2.310 8,804,467 -0.17(-6.85%)
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.