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

Atossa Therapeutics Inc (NQ: ATOS )

1.715 +0.035 (+2.08%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 9, 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 (%)
Dec 29, 2023 1.050 1.050 0.8704 0.8800 1,585,550 -0.10(-9.85%)
Dec 28, 2023 0.9500 1.100 0.9500 0.9761 2,597,582 +0.07(+8.17%)
Dec 27, 2023 0.8300 0.9100 0.8300 0.9024 797,674 +0.06(+7.05%)
Dec 26, 2023 0.7700 0.8500 0.7700 0.8430 742,866 +0.06(+8.10%)
Dec 22, 2023 0.7300 0.7978 0.7300 0.7798 520,286 +0.04(+6.10%)
Dec 21, 2023 0.7211 0.7390 0.7200 0.7350 246,695 +0.01(+0.96%)
Dec 20, 2023 0.7289 0.7303 0.7100 0.7280 243,648 +0.01(+1.25%)
Dec 19, 2023 0.7300 0.7300 0.7013 0.7190 278,387 -0.00(-0.15%)
Dec 18, 2023 0.7222 0.7400 0.7200 0.7201 215,224 -0.02(-2.82%)
Dec 15, 2023 0.7400 0.7490 0.7206 0.7410 211,362 +0.01(+1.52%)
Dec 14, 2023 0.7600 0.7600 0.7201 0.7299 277,897 -0.01(-0.99%)
Dec 13, 2023 0.7000 0.7470 0.7000 0.7372 242,516 +0.04(+5.31%)
Dec 12, 2023 0.7400 0.7400 0.7000 0.7000 213,698 -0.03(-4.27%)
Dec 11, 2023 0.7551 0.7690 0.7300 0.7312 169,492 -0.02(-2.92%)
Dec 08, 2023 0.7400 0.7669 0.7200 0.7532 191,714 +0.02(+2.30%)
Dec 07, 2023 0.7500 0.7550 0.7285 0.7363 174,539 +0.00(+0.18%)
Dec 06, 2023 0.7686 0.7700 0.7270 0.7350 186,369 -0.02(-2.80%)
Dec 05, 2023 0.7300 0.7620 0.7100 0.7562 253,656 +0.02(+2.88%)
Dec 04, 2023 0.7594 0.7700 0.7100 0.7350 416,017 -0.02(-3.26%)
Dec 01, 2023 0.7300 0.7699 0.7201 0.7598 245,401 +0.02(+2.25%)
Nov 30, 2023 0.7400 0.7571 0.7301 0.7431 194,574 +0.01(+1.78%)
Nov 29, 2023 0.7642 0.7800 0.7300 0.7301 290,345 -0.05(-6.13%)
Nov 28, 2023 0.8200 0.8300 0.7588 0.7778 277,419 -0.03(-3.94%)
Nov 27, 2023 0.7700 0.8330 0.7750 0.8097 381,454 +0.02(+2.51%)
Nov 24, 2023 0.7600 0.8000 0.7600 0.7899 127,138 +0.02(+2.76%)
Nov 22, 2023 0.7730 0.7910 0.7550 0.7687 222,700 -0.00(-0.30%)
Nov 21, 2023 0.7400 0.7901 0.7110 0.7710 682,062 +0.03(+4.19%)
Nov 20, 2023 0.6777 0.7400 0.6702 0.7400 385,953 +0.06(+8.82%)
Nov 17, 2023 0.6805 0.6806 0.6511 0.6800 208,324 +0.00(+0.01%)
Nov 16, 2023 0.6543 0.6885 0.6543 0.6799 162,150 +0.03(+3.91%)
Nov 15, 2023 0.6300 0.6645 0.6300 0.6543 355,529 +0.01(+2.07%)
Nov 14, 2023 0.6400 0.6690 0.6400 0.6410 223,889 +0.01(+1.55%)
Nov 13, 2023 0.6490 0.6700 0.6200 0.6312 337,918 -0.00(-0.60%)
Nov 10, 2023 0.6500 0.6793 0.6250 0.6350 357,212 -0.03(-4.22%)
Nov 09, 2023 0.7090 0.7200 0.6550 0.6630 339,139 -0.05(-6.49%)
Nov 08, 2023 0.7500 0.7500 0.6851 0.7090 224,778 -0.03(-4.19%)
Nov 07, 2023 0.6800 0.7770 0.6800 0.7400 602,238 +0.06(+8.82%)
Nov 06, 2023 0.6811 0.7100 0.6793 0.6800 242,601 -0.02(-2.86%)
Nov 03, 2023 0.6924 0.7365 0.6924 0.7000 284,870 +0.00(+0.29%)
Nov 02, 2023 0.6900 0.7196 0.6500 0.6980 730,810 +0.02(+3.39%)
Nov 01, 2023 0.6704 0.6879 0.6601 0.6751 176,577 +0.00(+0.70%)
Oct 31, 2023 0.6670 0.6779 0.6506 0.6704 156,162 +0.02(+2.54%)
Oct 30, 2023 0.6515 0.6779 0.6501 0.6538 236,947 -0.02(-2.26%)
Oct 27, 2023 0.6689 0.6800 0.6640 0.6689 136,028 -0.00(-0.42%)
Oct 26, 2023 0.6557 0.6800 0.6430 0.6717 306,702 +0.01(+2.14%)
Oct 25, 2023 0.6600 0.6800 0.6500 0.6576 179,867 +0.01(+1.15%)
Oct 24, 2023 0.6500 0.6700 0.6430 0.6501 162,902 -0.01(-1.50%)
Oct 23, 2023 0.6500 0.6797 0.6500 0.6600 262,717 +0.00(+0.00%)
Oct 20, 2023 0.6690 0.6752 0.6590 0.6600 240,048 +0.00(+0.00%)
Oct 19, 2023 0.6700 0.7000 0.6500 0.6600 357,622 -0.01(-2.08%)
Oct 18, 2023 0.7000 0.7200 0.6620 0.6740 245,376 -0.01(-1.20%)
Oct 17, 2023 0.6750 0.7232 0.6750 0.6822 430,548 +0.01(+1.52%)
Oct 16, 2023 0.6700 0.7000 0.6600 0.6720 270,949 +0.01(+1.80%)
Oct 13, 2023 0.6889 0.6950 0.6601 0.6601 234,553 -0.00(-0.74%)
Oct 12, 2023 0.7011 0.7100 0.6602 0.6650 606,442 -0.03(-5.00%)
Oct 11, 2023 0.7300 0.7346 0.6821 0.7000 361,758 -0.01(-1.41%)
Oct 10, 2023 0.6900 0.7290 0.6860 0.7100 195,980 +0.02(+2.90%)
Oct 09, 2023 0.7000 0.7400 0.6840 0.6900 431,287 -0.03(-4.76%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7245 224,526 +0.01(+1.09%)
Oct 05, 2023 0.7000 0.7479 0.7000 0.7167 172,082 +0.00(+0.45%)
Oct 04, 2023 0.7015 0.7284 0.6950 0.7135 324,832 +0.00(+0.27%)
Oct 03, 2023 0.7127 0.7306 0.6910 0.7116 167,899 -0.00(-0.42%)
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.