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 (%)
May 31, 2019 2.630 2.697 2.500 2.560 121,100 -0.07(-2.66%)
May 30, 2019 2.580 2.650 2.520 2.630 135,761 +0.01(+0.38%)
May 29, 2019 2.660 2.700 2.500 2.620 110,360 -0.07(-2.60%)
May 28, 2019 2.600 2.850 2.600 2.690 107,120 +0.09(+3.46%)
May 24, 2019 2.620 2.620 2.520 2.600 80,500 -0.01(-0.38%)
May 23, 2019 2.740 2.740 2.550 2.610 133,667 -0.17(-6.12%)
May 22, 2019 2.710 2.890 2.660 2.780 121,192 +0.05(+1.83%)
May 21, 2019 2.590 2.830 2.530 2.730 431,835 +0.18(+7.06%)
May 20, 2019 2.500 2.580 2.450 2.550 83,528 +0.01(+0.39%)
May 17, 2019 2.500 2.567 2.450 2.540 144,400 +0.02(+0.79%)
May 16, 2019 2.470 2.630 2.420 2.520 258,784 +0.08(+3.28%)
May 15, 2019 2.310 2.550 2.300 2.440 276,670 +0.09(+3.83%)
May 14, 2019 2.510 2.590 2.320 2.350 327,875 -0.17(-6.75%)
May 13, 2019 2.580 2.600 2.480 2.520 199,639 -0.07(-2.70%)
May 10, 2019 2.690 2.740 2.580 2.590 243,900 -0.08(-3.00%)
May 09, 2019 2.800 2.840 2.660 2.670 186,599 -0.15(-5.32%)
May 08, 2019 2.900 2.980 2.780 2.820 250,221 -0.11(-3.75%)
May 07, 2019 2.960 3.020 2.890 2.930 138,769 -0.04(-1.35%)
May 06, 2019 2.980 3.040 2.940 2.970 185,972 -0.03(-1.00%)
May 03, 2019 2.970 3.000 2.900 3.000 150,600 +0.07(+2.39%)
May 02, 2019 2.950 2.990 2.890 2.930 192,727 -0.05(-1.68%)
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.