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

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
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 (%)
Dec 31, 2018 1.010 1.060 0.9800 1.020 137,400 +0.03(+3.03%)
Dec 28, 2018 0.9700 1.050 0.9000 0.9900 121,200 +0.07(+7.97%)
Dec 27, 2018 0.9000 0.9400 0.8611 0.9169 44,428 -0.00(-0.34%)
Dec 26, 2018 0.9500 0.9800 0.8000 0.9200 91,170 -0.03(-3.16%)
Dec 24, 2018 0.9800 0.9900 0.8300 0.9500 85,200 +0.01(+1.06%)
Dec 21, 2018 1.070 1.090 0.8500 0.9400 149,800 -0.12(-11.32%)
Dec 20, 2018 1.160 1.180 1.005 1.060 176,506 -0.11(-9.40%)
Dec 19, 2018 1.150 1.190 1.140 1.170 66,480 +0.03(+2.61%)
Dec 18, 2018 1.160 1.161 1.130 1.140 117,923 -0.01(-0.85%)
Dec 17, 2018 1.220 1.220 1.120 1.150 162,306 -0.08(-6.50%)
Dec 14, 2018 1.220 1.250 1.150 1.230 90,600 +0.04(+3.36%)
Dec 13, 2018 1.240 1.280 1.160 1.190 188,039 -0.06(-4.80%)
Dec 12, 2018 1.290 1.295 1.230 1.250 147,894 -0.04(-3.10%)
Dec 11, 2018 1.280 1.330 1.270 1.290 197,544 +0.02(+1.57%)
Dec 10, 2018 1.310 1.380 1.260 1.270 330,510 -0.05(-3.79%)
Dec 07, 2018 1.290 1.455 1.240 1.320 1,293,500 +0.02(+1.54%)
Dec 06, 2018 1.310 1.380 1.250 1.300 343,221 -0.04(-2.99%)
Dec 04, 2018 1.380 1.570 1.220 1.340 2,206,500 -0.04(-2.90%)
Dec 03, 2018 1.520 1.850 1.300 1.380 16,814,752 +0.24(+21.05%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
Nov 01, 2018 1.300 1.380 1.300 1.330 31,059 +0.02(+1.53%)
Oct 31, 2018 1.320 1.430 1.250 1.310 87,276 -0.01(-0.76%)
Oct 30, 2018 1.360 1.360 1.210 1.320 59,594 -0.04(-2.94%)
Oct 29, 2018 1.360 1.410 1.330 1.360 65,775 +0.01(+0.74%)
Oct 26, 2018 1.470 1.480 1.310 1.350 148,900 -0.11(-7.53%)
Oct 25, 2018 1.510 1.530 1.450 1.460 78,185 -0.08(-5.19%)
Oct 24, 2018 1.520 1.650 1.510 1.540 290,151 +0.03(+1.99%)
Oct 23, 2018 1.470 1.510 1.470 1.510 35,469 +0.02(+1.34%)
Oct 22, 2018 1.550 1.550 1.460 1.490 97,938 -0.01(-0.67%)
Oct 19, 2018 1.590 1.600 1.480 1.500 88,800 -0.09(-5.66%)
Oct 18, 2018 1.620 1.650 1.510 1.590 118,785 -0.02(-1.24%)
Oct 17, 2018 1.600 1.630 1.530 1.610 74,472 +0.00(+0.00%)
Oct 16, 2018 1.550 1.650 1.460 1.610 201,098 +0.07(+4.55%)
Oct 15, 2018 1.470 1.600 1.430 1.540 218,257 +0.07(+4.76%)
Oct 12, 2018 1.540 1.550 1.450 1.470 111,200 -0.06(-3.92%)
Oct 11, 2018 1.650 1.650 1.500 1.530 185,512 -0.06(-3.77%)
Oct 10, 2018 1.660 1.660 1.560 1.590 106,981 -0.08(-4.79%)
Oct 09, 2018 1.670 1.800 1.600 1.670 205,459 +0.04(+2.45%)
Oct 08, 2018 1.680 1.740 1.620 1.630 115,428 -0.03(-1.81%)
Oct 05, 2018 1.570 1.730 1.570 1.660 270,200 +0.08(+5.06%)
Oct 04, 2018 1.600 1.620 1.510 1.580 81,072 +0.00(+0.00%)
Oct 03, 2018 1.570 1.600 1.450 1.580 168,296 -0.01(-0.63%)
Oct 02, 2018 1.620 1.630 1.540 1.590 120,070 -0.05(-3.05%)
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.