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 (%)
Aug 30, 2019 2.030 2.060 1.950 1.991 99,500 -0.02(-0.96%)
Aug 29, 2019 2.030 2.090 2.010 2.010 77,967 -0.02(-0.99%)
Aug 28, 2019 2.020 2.060 2.000 2.030 28,439 +0.01(+0.50%)
Aug 27, 2019 2.030 2.140 2.010 2.020 112,029 -0.01(-0.49%)
Aug 26, 2019 2.070 2.070 2.020 2.030 23,023 +0.00(+0.00%)
Aug 23, 2019 2.050 2.120 2.030 2.030 62,600 -0.05(-2.40%)
Aug 22, 2019 2.110 2.150 2.057 2.080 49,757 +0.00(+0.00%)
Aug 21, 2019 2.150 2.190 2.050 2.080 88,698 -0.07(-3.26%)
Aug 20, 2019 2.100 2.150 2.090 2.150 23,357 +0.04(+1.90%)
Aug 19, 2019 2.190 2.191 2.110 2.110 49,685 -0.07(-3.21%)
Aug 16, 2019 2.130 2.260 2.111 2.180 70,900 +0.04(+1.87%)
Aug 15, 2019 2.200 2.240 2.110 2.140 45,164 -0.03(-1.38%)
Aug 14, 2019 2.300 2.470 2.150 2.170 190,051 -0.14(-6.06%)
Aug 13, 2019 2.330 2.520 2.260 2.310 383,427 -0.06(-2.53%)
Aug 12, 2019 2.280 2.440 2.200 2.370 180,001 +0.10(+4.41%)
Aug 09, 2019 2.210 2.290 2.150 2.270 104,600 +0.07(+3.18%)
Aug 08, 2019 2.150 2.250 2.150 2.200 46,399 +0.08(+3.77%)
Aug 07, 2019 2.100 2.280 2.100 2.120 131,920 -0.03(-1.40%)
Aug 06, 2019 2.110 2.280 2.100 2.150 84,302 +0.05(+2.38%)
Aug 05, 2019 2.160 2.180 2.100 2.100 67,890 -0.10(-4.55%)
Aug 02, 2019 2.250 2.250 2.150 2.200 65,700 -0.06(-2.65%)
Aug 01, 2019 2.100 2.400 2.080 2.260 376,334 +0.18(+8.65%)
Jul 31, 2019 2.030 2.160 2.020 2.080 123,191 +0.05(+2.46%)
Jul 30, 2019 2.000 2.040 1.960 2.030 120,793 +0.02(+1.00%)
Jul 29, 2019 2.030 2.050 2.000 2.010 106,020 -0.01(-0.50%)
Jul 26, 2019 2.040 2.050 2.010 2.020 44,100 -0.01(-0.49%)
Jul 25, 2019 2.020 2.090 2.020 2.030 67,289 -0.01(-0.49%)
Jul 24, 2019 2.020 2.070 2.020 2.040 41,123 +0.00(+0.00%)
Jul 23, 2019 2.050 2.050 2.010 2.040 107,500 +0.00(+0.00%)
Jul 22, 2019 2.020 2.080 2.020 2.040 62,272 +0.00(+0.00%)
Jul 19, 2019 2.060 2.150 2.030 2.040 124,000 -0.06(-2.86%)
Jul 18, 2019 2.090 2.100 2.030 2.100 70,961 +0.01(+0.48%)
Jul 17, 2019 2.130 2.170 2.030 2.090 89,508 -0.01(-0.48%)
Jul 16, 2019 2.050 2.120 2.010 2.100 123,850 +0.03(+1.45%)
Jul 15, 2019 2.120 2.190 2.060 2.070 154,301 -0.05(-2.36%)
Jul 12, 2019 2.210 2.240 2.120 2.120 315,300 -0.15(-6.61%)
Jul 11, 2019 2.300 2.600 2.230 2.270 1,562,657 +0.03(+1.34%)
Jul 10, 2019 2.140 2.240 2.090 2.240 134,165 +0.11(+5.16%)
Jul 09, 2019 2.200 2.240 2.100 2.130 184,919 -0.07(-3.18%)
Jul 08, 2019 2.260 2.340 2.170 2.200 223,014 -0.09(-3.93%)
Jul 05, 2019 2.290 2.400 2.280 2.290 145,900 -0.01(-0.43%)
Jul 03, 2019 2.380 2.410 2.280 2.300 228,200 -0.11(-4.56%)
Jul 02, 2019 2.500 2.500 2.400 2.410 242,705 -0.06(-2.43%)
Jul 01, 2019 2.540 2.570 2.460 2.470 388,552 -0.08(-3.14%)
Jun 28, 2019 2.450 2.600 2.370 2.550 1,035,500 -0.03(-1.16%)
Jun 27, 2019 2.760 3.250 2.400 2.580 14,978,166 +0.35(+15.70%)
Jun 26, 2019 2.300 2.300 2.100 2.230 278,373 -0.08(-3.46%)
Jun 25, 2019 2.010 2.350 1.950 2.310 767,967 +0.28(+13.79%)
Jun 24, 2019 2.080 2.080 1.920 2.030 105,980 -0.01(-0.49%)
Jun 21, 2019 2.060 2.130 2.020 2.040 94,700 -0.05(-2.39%)
Jun 20, 2019 2.140 2.170 2.010 2.090 257,077 -0.07(-3.24%)
Jun 19, 2019 2.100 2.230 2.100 2.160 93,343 +0.05(+2.37%)
Jun 18, 2019 2.050 2.130 2.050 2.110 130,771 +0.04(+1.93%)
Jun 17, 2019 2.120 2.120 2.030 2.070 151,664 -0.03(-1.43%)
Jun 14, 2019 2.100 2.170 2.050 2.100 239,300 +0.01(+0.48%)
Jun 13, 2019 2.150 2.171 2.030 2.090 160,463 -0.06(-2.79%)
Jun 12, 2019 2.190 2.210 2.140 2.150 72,559 -0.06(-2.71%)
Jun 11, 2019 2.280 2.380 2.130 2.210 185,621 -0.07(-3.07%)
Jun 10, 2019 2.160 2.350 2.160 2.280 220,953 +0.12(+5.56%)
Jun 07, 2019 2.270 2.300 2.125 2.160 209,400 -0.12(-5.26%)
Jun 06, 2019 2.390 2.440 2.210 2.280 240,688 -0.10(-4.20%)
Jun 05, 2019 2.480 2.510 2.360 2.380 88,082 -0.06(-2.46%)
Jun 04, 2019 2.510 2.580 2.390 2.440 132,020 -0.06(-2.40%)
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.