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

Atossa Therapeutics Inc (NQ: ATOS )

1.520 +0.020 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2018 2.240 2.280 2.010 2.200 184,022 -0.08(-3.51%)
Jun 28, 2018 2.360 2.420 2.256 2.280 91,182 -0.10(-4.20%)
Jun 27, 2018 2.430 2.520 2.320 2.380 108,495 -0.03(-1.24%)
Jun 26, 2018 2.400 2.470 2.310 2.410 98,451 +0.07(+2.99%)
Jun 25, 2018 2.450 2.493 2.300 2.340 132,743 -0.09(-3.70%)
Jun 22, 2018 2.500 2.550 2.400 2.430 240,679 -0.08(-3.19%)
Jun 21, 2018 2.600 2.600 2.400 2.510 263,086 -0.12(-4.56%)
Jun 20, 2018 3.000 3.000 2.480 2.630 2,642,183 +0.13(+5.20%)
Jun 19, 2018 2.350 2.590 2.300 2.500 205,688 +0.15(+6.38%)
Jun 18, 2018 2.470 2.470 2.350 2.350 164,626 -0.13(-5.24%)
Jun 15, 2018 2.510 2.401 2.480 186,014 -0.03(-1.20%)
Jun 14, 2018 2.600 2.600 2.510 2.510 161,148 -0.09(-3.46%)
Jun 13, 2018 2.650 2.690 2.570 2.600 188,581 -0.03(-1.14%)
Jun 12, 2018 2.620 2.700 2.600 2.630 114,958 -0.01(-0.38%)
Jun 11, 2018 2.700 2.721 2.610 2.640 166,997 -0.06(-2.22%)
Jun 08, 2018 2.770 2.800 2.700 2.700 94,219 -0.05(-1.82%)
Jun 07, 2018 2.880 2.899 2.750 2.750 201,781 -0.10(-3.51%)
Jun 06, 2018 2.860 2.949 2.820 2.850 61,404 -0.01(-0.35%)
Jun 05, 2018 3.000 3.000 2.820 2.860 165,989 -0.08(-2.72%)
Jun 04, 2018 3.040 3.095 2.779 2.940 194,345 -0.11(-3.61%)
Jun 01, 2018 3.220 3.260 2.990 3.050 196,769 -0.16(-4.98%)
May 31, 2018 3.230 3.290 3.110 3.210 100,692 -0.01(-0.31%)
May 30, 2018 3.300 3.300 3.210 3.220 29,272 -0.05(-1.53%)
May 29, 2018 3.260 3.397 3.180 3.270 76,947 -0.00(-0.04%)
May 25, 2018 3.271 3.271 3.271 0 +0.07(+2.22%)
May 24, 2018 3.350 3.367 3.160 3.200 71,247 -0.15(-4.48%)
May 23, 2018 3.490 3.519 3.350 3.350 109,545 -0.16(-4.56%)
May 22, 2018 3.560 3.708 3.380 3.510 264,109 -0.08(-2.23%)
May 21, 2018 3.640 3.640 3.510 3.590 42,246 +0.01(+0.28%)
May 18, 2018 3.710 3.720 3.580 3.580 76,858 -0.15(-4.02%)
May 17, 2018 3.690 3.857 3.670 3.730 63,970 +0.09(+2.47%)
May 16, 2018 3.990 4.031 3.640 3.640 87,301 -0.25(-6.43%)
May 15, 2018 3.900 4.000 3.841 3.890 104,963 +0.05(+1.30%)
May 14, 2018 4.100 4.150 3.790 3.840 79,818 -0.27(-6.57%)
May 11, 2018 4.300 4.300 3.980 4.110 140,940 -0.01(-0.24%)
May 10, 2018 4.310 4.310 3.980 4.120 98,498 +0.11(+2.74%)
May 09, 2018 3.960 4.129 3.919 4.010 68,669 +0.09(+2.30%)
May 08, 2018 4.290 4.290 3.870 3.920 145,038 -0.46(-10.50%)
May 07, 2018 4.020 4.480 3.950 4.380 420,243 +0.44(+11.17%)
May 04, 2018 3.780 4.080 3.570 3.940 278,570 +0.15(+3.96%)
May 03, 2018 3.880 3.950 3.660 3.790 239,196 -0.04(-1.04%)
May 02, 2018 3.890 4.050 3.740 3.830 227,868 -0.08(-2.05%)
May 01, 2018 4.340 4.490 3.731 3.910 580,081 -0.47(-10.73%)
Apr 30, 2018 3.950 4.590 3.850 4.380 4,156,344 +1.01(+29.97%)
Apr 27, 2018 3.390 3.690 3.280 3.370 134,169 -0.04(-1.17%)
Apr 26, 2018 3.800 3.809 3.230 3.410 189,936 -0.31(-8.33%)
Apr 25, 2018 3.780 4.200 3.350 3.720 436,679 -0.08(-2.11%)
Apr 24, 2018 3.820 4.820 3.240 3.800 3,408,906 +0.81(+27.09%)
Apr 23, 2018 3.570 3.660 2.850 2.990 480,356 -0.53(-15.06%)
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.