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 -0.200 (-11.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2020 3.850 3.900 3.700 3.780 674,100 -0.18(-4.55%)
Jul 30, 2020 4.390 4.870 3.810 3.960 2,192,425 -0.39(-8.97%)
Jul 29, 2020 4.000 4.400 3.880 4.350 1,420,676 +0.38(+9.57%)
Jul 28, 2020 3.880 4.100 3.770 3.970 1,261,077 +0.07(+1.79%)
Jul 27, 2020 3.850 3.960 3.800 3.900 379,724 +0.06(+1.56%)
Jul 24, 2020 3.920 3.990 3.770 3.840 377,600 -0.03(-0.78%)
Jul 23, 2020 4.020 4.100 3.840 3.870 622,928 -0.28(-6.75%)
Jul 22, 2020 4.000 4.190 3.900 4.150 1,745,267 +0.45(+12.16%)
Jul 21, 2020 4.000 4.000 3.690 3.700 1,043,277 -0.32(-7.96%)
Jul 20, 2020 4.250 4.370 3.900 4.020 1,105,703 -0.22(-5.19%)
Jul 17, 2020 4.390 4.550 4.070 4.240 3,484,400 +0.24(+6.00%)
Jul 16, 2020 4.200 4.290 3.860 4.000 2,228,651 +0.04(+1.01%)
Jul 15, 2020 3.640 4.690 3.570 3.960 3,476,829 +0.39(+10.92%)
Jul 14, 2020 3.450 3.620 3.310 3.570 278,262 +0.21(+6.25%)
Jul 13, 2020 3.590 3.630 3.340 3.360 452,286 -0.33(-8.94%)
Jul 10, 2020 3.700 3.748 3.570 3.690 207,300 -0.02(-0.54%)
Jul 09, 2020 3.700 3.800 3.570 3.710 210,291 +0.06(+1.64%)
Jul 08, 2020 3.470 3.790 3.470 3.650 288,627 +0.06(+1.67%)
Jul 07, 2020 3.350 3.640 3.330 3.590 245,227 +0.21(+6.21%)
Jul 06, 2020 3.660 3.670 3.220 3.380 548,692 -0.34(-9.14%)
Jul 02, 2020 3.870 3.900 3.700 3.720 314,300 -0.11(-2.87%)
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.