Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2019 2.960 3.050 2.920 2.980 295,117 -0.01(-0.33%)
Apr 30, 2019 2.920 3.020 2.870 2.990 203,630 +0.04(+1.36%)
Apr 29, 2019 3.000 3.090 2.900 2.950 389,616 -0.02(-0.67%)
Apr 26, 2019 3.080 3.140 2.950 2.970 697,900 -0.23(-7.19%)
Apr 25, 2019 3.480 4.260 2.950 3.200 6,715,047 -0.28(-8.05%)
Apr 24, 2019 3.450 3.600 3.220 3.480 1,655,347 +0.00(+0.00%)
Apr 23, 2019 3.030 3.920 3.000 3.480 12,880,135 +0.65(+22.97%)
Apr 22, 2019 2.540 2.860 2.430 2.830 614,037 +0.29(+11.42%)
Apr 18, 2019 2.620 2.672 2.530 2.540 176,100 -0.08(-3.05%)
Apr 17, 2019 2.700 2.700 2.570 2.620 287,270 -0.05(-1.87%)
Apr 16, 2019 2.780 2.900 2.660 2.670 247,667 -0.11(-3.96%)
Apr 15, 2019 2.950 2.950 2.700 2.780 530,303 -0.20(-6.71%)
Apr 12, 2019 3.080 3.100 2.950 2.980 318,400 -0.06(-1.97%)
Apr 11, 2019 3.080 3.080 2.980 3.040 266,152 -0.04(-1.30%)
Apr 10, 2019 3.030 3.140 2.980 3.080 424,448 +0.01(+0.33%)
Apr 09, 2019 3.090 3.200 3.040 3.070 274,427 -0.05(-1.60%)
Apr 08, 2019 3.000 3.180 2.980 3.120 493,362 +0.08(+2.63%)
Apr 05, 2019 3.070 3.120 2.900 3.040 799,400 -0.05(-1.62%)
Apr 04, 2019 3.370 3.370 3.030 3.090 1,126,446 -0.32(-9.38%)
Apr 03, 2019 3.530 3.540 3.370 3.410 447,538 -0.13(-3.67%)
Apr 02, 2019 3.540 3.600 3.430 3.540 532,572 -0.04(-1.12%)
Apr 01, 2019 3.550 3.660 3.450 3.580 585,144 +0.06(+1.70%)
Mar 29, 2019 3.660 3.770 3.470 3.520 890,100 -0.18(-4.86%)
Mar 28, 2019 3.640 3.850 3.450 3.700 937,846 -0.05(-1.33%)
Mar 27, 2019 3.820 3.940 3.600 3.750 1,308,273 -0.22(-5.54%)
Mar 26, 2019 4.470 4.670 3.860 3.970 7,538,661 +0.15(+3.93%)
Mar 25, 2019 3.750 3.950 3.620 3.820 1,063,054 +0.14(+3.80%)
Mar 22, 2019 3.660 3.977 3.580 3.680 957,700 -0.05(-1.34%)
Mar 21, 2019 3.950 4.070 3.670 3.730 1,697,402 -0.31(-7.67%)
Mar 20, 2019 4.060 4.190 3.810 4.040 2,029,061 -0.19(-4.49%)
Mar 19, 2019 4.570 4.750 4.080 4.230 4,366,810 -0.17(-3.86%)
Mar 18, 2019 4.010 5.350 3.770 4.400 25,525,808 +0.89(+25.36%)
Mar 15, 2019 5.360 5.640 3.310 3.510 21,579,000 -3.56(-50.35%)
Mar 14, 2019 4.650 7.390 4.300 7.070 92,061,480 +5.56(+368.21%)
Mar 13, 2019 1.490 1.510 1.460 1.510 50,868 +0.01(+0.67%)
Mar 12, 2019 1.510 1.530 1.420 1.500 54,790 -0.01(-0.66%)
Mar 11, 2019 1.500 1.556 1.450 1.510 58,884 +0.01(+0.67%)
Mar 08, 2019 1.430 1.700 1.400 1.500 696,600 +0.05(+3.45%)
Mar 07, 2019 1.450 1.450 1.390 1.450 162,342 +0.00(+0.00%)
Mar 06, 2019 1.420 1.460 1.400 1.450 81,113 +0.02(+1.40%)
Mar 05, 2019 1.390 1.450 1.360 1.430 58,611 +0.02(+1.42%)
Mar 04, 2019 1.450 1.467 1.390 1.410 91,714 -0.04(-2.76%)
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.