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

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 1.370 1.390 1.090 1.260 4,237,785 -0.02(-1.56%)
Jun 29, 2023 1.190 1.340 1.150 1.280 4,083,813 +0.11(+9.40%)
Jun 28, 2023 0.9800 1.220 0.9750 1.170 5,880,371 +0.21(+22.51%)
Jun 27, 2023 0.9490 0.9770 0.8800 0.9550 1,075,128 +0.07(+8.50%)
Jun 26, 2023 0.9300 0.9268 0.8700 0.8802 542,495 -0.01(-0.84%)
Jun 23, 2023 0.9400 0.9400 0.8877 0.8877 536,261 -0.02(-2.56%)
Jun 22, 2023 0.9100 0.9398 0.9015 0.9110 340,021 -0.01(-0.63%)
Jun 21, 2023 0.9600 0.9900 0.9032 0.9168 1,212,346 -0.04(-4.10%)
Jun 20, 2023 0.9000 0.9900 0.8710 0.9560 866,050 +0.09(+9.81%)
Jun 16, 2023 0.8700 0.9050 0.8700 0.8706 357,103 -0.03(-3.14%)
Jun 15, 2023 0.9100 0.9150 0.8500 0.8988 559,119 +0.20(+28.42%)
May 08, 2023 0.7202 0.7249 0.6734 0.6999 303,130 +0.01(+2.03%)
May 05, 2023 0.6900 0.6990 0.6590 0.6860 342,424 +0.01(+1.34%)
May 04, 2023 0.6500 0.6800 0.6225 0.6769 343,673 +0.01(+2.19%)
May 03, 2023 0.6500 0.7000 0.6252 0.6624 484,829 +0.02(+3.50%)
May 02, 2023 0.6400 0.6400 0.6000 0.6400 311,966 +0.04(+6.67%)
May 01, 2023 0.6490 0.6499 0.6000 0.6000 221,777 -0.04(-6.13%)
Apr 28, 2023 0.6342 0.6490 0.6300 0.6392 186,773 +0.01(+0.88%)
Apr 27, 2023 0.6100 0.6497 0.5901 0.6336 405,101 +0.03(+4.81%)
Apr 26, 2023 0.6202 0.6465 0.6000 0.6045 271,551 -0.03(-4.79%)
Apr 25, 2023 0.6700 0.6718 0.6233 0.6349 584,092 -0.04(-5.52%)
Apr 24, 2023 0.6938 0.7200 0.6610 0.6720 493,009 -0.03(-4.00%)
Apr 21, 2023 0.7200 0.7200 0.6900 0.7000 219,343 -0.02(-2.23%)
Apr 20, 2023 0.7300 0.7500 0.7150 0.7160 199,932 -0.03(-3.84%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7446 175,952 -0.01(-0.72%)
Apr 18, 2023 0.7400 0.7580 0.7300 0.7500 138,919 +0.01(+1.35%)
Apr 17, 2023 0.7450 0.7600 0.7151 0.7400 240,017 +0.01(+0.68%)
Apr 14, 2023 0.7400 0.7658 0.7250 0.7350 268,305 -0.00(-0.65%)
Apr 13, 2023 0.7200 0.7450 0.7100 0.7398 164,994 +0.02(+2.61%)
Apr 12, 2023 0.7450 0.7450 0.7145 0.7210 190,879 -0.02(-2.55%)
Apr 11, 2023 0.6900 0.7400 0.6900 0.7399 254,956 +0.03(+4.88%)
Apr 10, 2023 0.7100 0.7299 0.6900 0.7055 211,336 -0.02(-2.61%)
Apr 06, 2023 0.7104 0.7288 0.7001 0.7244 130,896 +0.01(+1.43%)
Apr 05, 2023 0.7500 0.7500 0.6925 0.7142 337,232 -0.00(-0.31%)
Apr 04, 2023 0.7300 0.7500 0.7124 0.7164 160,480 -0.03(-4.48%)
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.