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

Atossa Therapeutics Inc (NQ: ATOS )

1.370 -0.050 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2021 6.660 6.890 6.050 6.320 31,275,894 -0.90(-12.47%)
Jun 29, 2021 7.940 8.079 7.190 7.220 17,721,924 -1.03(-12.48%)
Jun 28, 2021 7.610 8.500 6.790 8.250 40,433,680 -0.37(-4.29%)
Jun 25, 2021 8.010 9.800 7.920 8.620 92,513,176 +0.70(+8.84%)
Jun 24, 2021 7.280 8.480 7.110 7.920 54,104,048 +0.77(+10.77%)
Jun 23, 2021 6.600 7.280 6.520 7.150 22,621,772 +0.13(+1.85%)
Jun 22, 2021 6.250 7.660 6.060 7.020 76,652,888 +1.13(+19.19%)
Jun 21, 2021 5.600 5.890 5.450 5.890 14,684,823 +0.54(+10.09%)
Jun 18, 2021 5.120 5.550 5.020 5.350 16,691,032 +0.21(+4.09%)
Jun 17, 2021 4.660 5.550 4.620 5.140 22,875,128 +0.49(+10.54%)
Jun 16, 2021 4.640 4.720 4.450 4.650 7,593,086 +0.03(+0.65%)
Jun 15, 2021 4.630 4.800 4.435 4.620 8,072,951 +0.00(+0.00%)
Jun 14, 2021 4.410 4.840 4.350 4.620 13,943,635 +0.31(+7.19%)
Jun 11, 2021 4.480 4.490 4.120 4.310 13,891,723 +0.24(+5.90%)
Jun 10, 2021 4.150 4.680 3.830 4.070 25,277,666 -0.33(-7.50%)
Jun 09, 2021 5.570 5.800 4.150 4.400 54,587,600 -1.67(-27.51%)
Jun 08, 2021 6.300 6.820 4.820 6.070 43,697,648 +0.06(+1.00%)
Jun 07, 2021 4.900 6.390 4.900 6.010 63,164,344 +1.39(+30.09%)
Jun 04, 2021 4.550 4.920 4.220 4.620 17,531,316 +0.18(+4.05%)
Jun 03, 2021 3.940 4.670 3.870 4.440 19,801,336 +0.50(+12.69%)
Jun 02, 2021 3.990 4.240 3.540 3.940 22,825,356 +0.07(+1.81%)
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.