Indicators

Atossa Therapeutics Inc (NQ: ATOS )

1.570 -0.040 (-2.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.860	1.880	1.750	1.750	269,000	-0.06(-3.31%)
Sep 27, 2018	1.650	1.960	1.640	1.810	1,342,594	+0.18(+11.04%)
Sep 26, 2018	1.710	1.710	1.590	1.630	99,196	+0.00(+0.00%)
Sep 25, 2018	1.720	1.750	1.620	1.630	139,906	-0.07(-4.12%)
Sep 24, 2018	1.590	1.730	1.530	1.700	257,212	+0.14(+8.97%)
Sep 21, 2018	1.590	1.600	1.520	1.560	167,700	+0.00(+0.00%)
Sep 20, 2018	1.540	1.600	1.460	1.560	176,521	+0.06(+4.00%)
Sep 19, 2018	1.450	1.572	1.410	1.500	287,723	+0.03(+2.04%)
Sep 18, 2018	1.560	1.560	1.410	1.470	293,116	-0.09(-5.77%)
Sep 17, 2018	1.680	1.730	1.530	1.560	210,040	-0.07(-4.29%)
Sep 14, 2018	1.790	1.790	1.610	1.630	367,500	-0.17(-9.44%)
Sep 13, 2018	1.900	1.980	1.770	1.800	729,796	-0.02(-1.10%)
Sep 12, 2018	2.060	2.300	1.740	1.820	1,894,888	-0.22(-10.78%)
Sep 11, 2018	2.040	2.080	2.020	2.040	95,665	-0.01(-0.49%)
Sep 10, 2018	2.090	2.130	2.050	2.050	129,510	-0.05(-2.38%)
Sep 07, 2018	2.090	2.100	2.070	2.100	82,500	+0.02(+0.96%)
Sep 06, 2018	2.100	2.130	2.050	2.080	113,546	-0.02(-0.95%)
Sep 05, 2018	2.190	2.190	2.080	2.100	117,505	-0.07(-3.23%)

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.