Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.650 1.696 1.590 1.600 3,341,633 -0.06(-3.61%)
Dec 30, 2021 1.600 1.720 1.590 1.660 3,353,314 +0.06(+3.75%)
Dec 29, 2021 1.650 1.670 1.570 1.600 4,158,440 -0.06(-3.61%)
Dec 28, 2021 1.680 1.760 1.640 1.660 4,554,933 -0.04(-2.35%)
Dec 27, 2021 1.790 1.800 1.680 1.700 4,643,093 -0.10(-5.56%)
Dec 23, 2021 1.850 1.850 1.770 1.800 3,494,840 -0.04(-2.17%)
Dec 22, 2021 1.840 1.870 1.810 1.840 2,331,097 -0.02(-1.08%)
Dec 21, 2021 1.910 1.920 1.850 1.860 2,960,554 -0.01(-0.53%)
Dec 20, 2021 1.880 1.930 1.840 1.870 2,235,555 -0.10(-5.08%)
Dec 17, 2021 1.900 1.970 1.820 1.970 3,019,507 +0.07(+3.68%)
Dec 16, 2021 2.000 2.020 1.890 1.900 2,379,595 -0.07(-3.55%)
Dec 15, 2021 1.900 2.000 1.840 1.970 3,237,476 +0.06(+3.14%)
Dec 14, 2021 1.940 2.010 1.900 1.910 2,781,157 -0.06(-3.05%)
Dec 13, 2021 2.060 2.070 1.925 1.970 3,042,518 -0.04(-1.99%)
Dec 10, 2021 2.140 2.190 2.010 2.010 2,489,993 -0.10(-4.74%)
Dec 09, 2021 2.210 2.260 2.100 2.110 2,013,968 -0.13(-5.80%)
Dec 08, 2021 2.190 2.305 2.112 2.240 2,508,081 +0.10(+4.67%)
Dec 07, 2021 2.050 2.200 2.050 2.140 2,532,668 +0.13(+6.47%)
Dec 06, 2021 1.930 2.040 1.840 2.010 3,857,208 +0.08(+4.15%)
Dec 03, 2021 2.090 2.095 1.900 1.930 5,824,437 -0.17(-8.10%)
Dec 02, 2021 2.040 2.110 1.984 2.100 3,804,824 +0.04(+1.94%)
Dec 01, 2021 2.270 2.280 2.050 2.060 3,985,662 -0.21(-9.25%)
Nov 30, 2021 2.200 2.290 2.110 2.270 3,818,996 +0.12(+5.58%)
Nov 29, 2021 2.300 2.330 2.150 2.150 2,786,819 -0.13(-5.70%)
Nov 26, 2021 2.220 2.330 2.210 2.280 1,935,132 -0.01(-0.44%)
Nov 24, 2021 2.200 2.300 2.140 2.290 2,230,863 +0.06(+2.69%)
Nov 23, 2021 2.325 2.340 2.150 2.230 3,954,599 -0.12(-5.11%)
Nov 22, 2021 2.350 2.450 2.280 2.350 2,926,039 +0.00(+0.00%)
Nov 19, 2021 2.280 2.440 2.270 2.350 3,551,447 +0.06(+2.84%)
Nov 18, 2021 2.440 2.310 2.285 2.285 5,891,761 -0.15(-6.35%)
Nov 17, 2021 2.490 2.570 2.440 2.440 2,051,211 -0.06(-2.40%)
Nov 16, 2021 2.540 2.550 2.450 2.500 2,737,376 -0.07(-2.72%)
Nov 15, 2021 2.640 2.750 2.560 2.570 2,988,939 -0.08(-3.02%)
Nov 12, 2021 2.550 2.660 2.524 2.650 3,376,519 +0.08(+3.11%)
Nov 11, 2021 2.600 2.645 2.550 2.570 3,465,751 -0.03(-1.15%)
Nov 10, 2021 2.620 2.600 4,802,906 -0.03(-1.14%)
Nov 09, 2021 2.720 2.720 2.600 2.630 3,275,638 -0.10(-3.66%)
Nov 08, 2021 2.730 2.815 2.702 2.730 2,990,298 -0.01(-0.36%)
Nov 05, 2021 2.810 2.810 2.675 2.740 2,504,052 -0.07(-2.49%)
Nov 04, 2021 2.890 2.908 2.770 2.810 2,442,232 -0.03(-1.06%)
Nov 03, 2021 2.750 2.900 2.730 2.840 2,828,694 +0.06(+2.16%)
Nov 02, 2021 2.780 2.810 2.670 2.780 2,351,279 -0.03(-1.07%)
Nov 01, 2021 2.560 2.820 2.660 2.810 4,582,890 +0.24(+9.34%)
Oct 29, 2021 2.650 2.650 2.530 2.570 2,861,204 -0.10(-3.75%)
Oct 28, 2021 2.640 2.700 2.670 4,161,227 +0.04(+1.52%)
Oct 27, 2021 2.660 2.720 2.630 2.630 2,425,259 -0.03(-1.13%)
Oct 26, 2021 2.790 2.660 3,900,134 -0.10(-3.62%)
Oct 25, 2021 2.770 2.760 3,499,679 -0.02(-0.72%)
Oct 22, 2021 2.790 2.810 2.780 3,408,290 -0.05(-1.77%)
Oct 21, 2021 2.900 2.977 2.820 2.830 2,402,419 -0.07(-2.41%)
Oct 20, 2021 2.890 2.970 2.810 2.900 2,576,108 +0.00(+0.00%)
Oct 19, 2021 2.790 2.920 2.790 2.900 4,119,023 +0.12(+4.32%)
Oct 18, 2021 2.890 2.890 2.730 2.780 4,689,679 -0.08(-2.80%)
Oct 15, 2021 2.930 3.030 2.860 2.860 4,710,974 -0.05(-1.72%)
Oct 14, 2021 3.080 3.090 2.835 2.910 5,702,846 -0.14(-4.59%)
Oct 13, 2021 3.020 3.080 2.980 3.050 3,017,694 +0.02(+0.66%)
Oct 12, 2021 3.130 3.130 2.970 3.030 4,134,821 -0.10(-3.19%)
Oct 11, 2021 3.140 3.220 3.120 3.130 2,190,366 -0.05(-1.57%)
Oct 08, 2021 3.270 3.330 3.160 3.180 2,260,558 -0.09(-2.75%)
Oct 07, 2021 3.110 3.320 3.070 3.270 2,800,255 +0.22(+7.21%)
Oct 06, 2021 3.060 3.140 3.040 3.050 2,256,717 -0.05(-1.61%)
Oct 05, 2021 3.090 3.170 3.040 3.100 2,652,710 +0.04(+1.31%)
Oct 04, 2021 3.190 3.200 3.030 3.060 3,165,553 -0.19(-5.85%)
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.