Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.775 -0.055 (-3.01%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.900 3.900 3.700 3.800 464,238 -0.13(-3.31%)
Jun 29, 2020 4.050 4.050 3.630 3.930 536,993 -0.05(-1.26%)
Jun 26, 2020 4.050 4.090 3.860 3.980 457,300 -0.06(-1.49%)
Jun 25, 2020 4.170 4.170 3.930 4.040 614,401 -0.01(-0.25%)
Jun 24, 2020 3.630 4.140 3.630 4.050 1,260,462 +0.43(+11.88%)
Jun 23, 2020 3.740 3.890 3.470 3.620 714,160 -0.03(-0.82%)
Jun 22, 2020 3.480 4.270 3.280 3.650 2,958,403 +0.47(+14.78%)
Jun 19, 2020 3.050 3.280 2.960 3.180 873,100 +0.13(+4.26%)
Jun 18, 2020 3.080 3.210 3.050 3.050 237,447 -0.04(-1.29%)
Jun 17, 2020 3.040 3.260 2.970 3.090 494,010 +0.09(+3.00%)
Jun 16, 2020 3.100 3.110 2.860 3.000 764,451 -0.06(-1.96%)
Jun 15, 2020 3.010 3.160 2.900 3.060 332,499 -0.02(-0.65%)
Jun 12, 2020 3.170 3.180 2.850 3.080 534,300 +0.00(+0.00%)
Jun 11, 2020 3.200 3.300 2.920 3.080 674,936 -0.10(-3.14%)
Jun 10, 2020 3.220 3.250 3.110 3.180 338,331 -0.01(-0.31%)
Jun 09, 2020 3.230 3.250 3.080 3.190 376,239 +0.01(+0.31%)
Jun 08, 2020 3.120 3.270 3.000 3.180 831,414 -0.18(-5.36%)
Jun 05, 2020 2.680 3.480 2.540 3.360 2,964,400 +0.69(+25.84%)
Jun 04, 2020 2.650 2.700 2.530 2.670 469,596 -0.06(-2.20%)
Jun 03, 2020 2.630 2.780 2.580 2.730 793,222 +0.21(+8.33%)
Jun 02, 2020 2.540 2.550 2.360 2.520 486,951 +0.06(+2.44%)
Jun 01, 2020 2.450 2.520 2.360 2.460 404,854 +0.08(+3.36%)
May 29, 2020 2.300 2.400 2.250 2.380 465,700 +0.11(+4.85%)
May 28, 2020 2.180 2.550 2.180 2.270 1,574,004 +0.08(+3.65%)
May 27, 2020 2.300 2.320 2.150 2.190 281,162 -0.11(-4.78%)
May 26, 2020 2.410 2.430 2.280 2.300 450,872 -0.01(-0.43%)
May 22, 2020 2.370 2.470 2.250 2.310 755,800 -0.07(-2.94%)
May 21, 2020 2.240 2.440 2.120 2.380 1,408,244 +0.18(+8.18%)
May 20, 2020 1.760 2.680 1.760 2.200 8,777,319 +0.45(+25.71%)
May 19, 2020 1.800 1.840 1.670 1.750 147,820 -0.06(-3.31%)
May 18, 2020 1.640 1.810 1.600 1.810 295,993 +0.11(+6.47%)
May 15, 2020 1.720 1.780 1.648 1.700 253,700 -0.07(-3.95%)
May 14, 2020 1.520 1.900 1.450 1.770 745,884 +0.22(+14.19%)
May 13, 2020 1.630 1.670 1.480 1.550 295,980 -0.08(-4.91%)
May 12, 2020 1.600 1.700 1.520 1.630 239,653 +0.00(+0.00%)
May 11, 2020 1.600 1.700 1.600 1.630 241,847 -0.01(-0.61%)
May 08, 2020 1.590 1.650 1.570 1.640 219,600 -0.02(-1.20%)
May 07, 2020 1.650 1.890 1.480 1.660 1,015,147 -0.27(-13.99%)
May 06, 2020 1.940 2.010 1.910 1.930 92,644 -0.02(-1.03%)
May 05, 2020 2.050 2.090 1.950 1.950 190,249 -0.14(-6.70%)
May 04, 2020 2.040 2.100 2.030 2.090 57,138 -0.01(-0.48%)
May 01, 2020 2.150 2.200 1.960 2.100 210,700 -0.08(-3.67%)
Apr 30, 2020 2.110 2.210 2.090 2.180 207,189 -0.03(-1.36%)
Apr 29, 2020 2.170 2.240 2.110 2.210 184,797 -0.01(-0.45%)
Apr 28, 2020 2.320 2.320 2.170 2.220 212,659 -0.06(-2.63%)
Apr 27, 2020 2.300 2.470 2.200 2.280 756,997 +0.10(+4.59%)
Apr 24, 2020 2.100 2.200 2.070 2.180 372,900 +0.08(+3.81%)
Apr 23, 2020 2.070 2.220 2.070 2.100 331,713 -0.02(-0.94%)
Apr 22, 2020 2.120 2.120 2.000 2.120 232,893 +0.00(+0.00%)
Apr 21, 2020 2.180 2.200 1.910 2.120 544,445 -0.03(-1.40%)
Apr 20, 2020 2.040 2.280 2.030 2.150 1,278,365 +0.08(+3.86%)
Apr 17, 2020 1.950 2.100 1.770 2.070 1,169,900 -0.04(-1.90%)
Apr 16, 2020 3.000 3.110 2.000 2.110 15,115,737 +0.58(+37.91%)
Apr 15, 2020 1.530 1.550 1.490 1.530 67,719 -0.01(-0.65%)
Apr 14, 2020 1.540 1.570 1.490 1.540 89,164 +0.00(+0.00%)
Apr 13, 2020 1.480 1.560 1.450 1.540 150,750 +0.06(+4.05%)
Apr 09, 2020 1.640 1.650 1.450 1.480 258,300 -0.10(-6.33%)
Apr 08, 2020 1.500 1.620 1.400 1.580 268,752 +0.08(+5.33%)
Apr 07, 2020 1.450 1.550 1.300 1.500 1,048,365 +0.00(+0.00%)
Apr 06, 2020 1.090 2.110 1.010 1.500 6,576,930 +0.46(+44.23%)
Apr 03, 2020 1.170 1.170 0.9999 1.040 137,500 -0.14(-11.86%)
Apr 02, 2020 1.240 1.240 1.090 1.180 113,520 -0.02(-1.66%)
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.