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

Atossa Therapeutics Inc (NQ: ATOS )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 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 14, 2024 1.330 1.336 1.240 1.240 387,074 -0.06(-4.62%)
Aug 13, 2024 1.280 1.330 1.280 1.300 395,704 +0.06(+4.84%)
Aug 12, 2024 1.220 1.270 1.120 1.240 436,140 +0.07(+5.98%)
Aug 09, 2024 1.200 1.220 1.170 1.170 339,988 -0.03(-2.50%)
Aug 08, 2024 1.200 1.220 1.160 1.200 449,781 +0.04(+3.45%)
Aug 07, 2024 1.230 1.230 1.150 1.160 547,775 -0.05(-4.13%)
Aug 06, 2024 1.170 1.250 1.150 1.210 617,452 +0.06(+5.22%)
Aug 05, 2024 1.100 1.200 1.100 1.150 1,006,594 -0.07(-5.74%)
Aug 02, 2024 1.250 1.290 1.210 1.220 761,783 -0.07(-5.43%)
Aug 01, 2024 1.350 1.360 1.270 1.290 824,176 -0.06(-4.44%)
Jul 31, 2024 1.390 1.410 1.330 1.350 786,120 -0.02(-1.46%)
Jul 30, 2024 1.390 1.410 1.310 1.370 757,172 -0.03(-2.14%)
Jul 29, 2024 1.480 1.490 1.380 1.400 603,860 -0.07(-4.76%)
Jul 26, 2024 1.410 1.470 1.380 1.470 894,163 +0.06(+4.26%)
Jul 25, 2024 1.410 1.455 1.360 1.410 670,426 +0.01(+0.71%)
Jul 24, 2024 1.460 1.480 1.400 1.400 788,670 -0.08(-5.41%)
Jul 23, 2024 1.480 1.500 1.440 1.480 824,531 +0.00(+0.00%)
Jul 22, 2024 1.360 1.480 1.320 1.480 1,213,579 +0.14(+10.45%)
Jul 19, 2024 1.360 1.380 1.310 1.340 683,981 -0.02(-1.47%)
Jul 18, 2024 1.420 1.425 1.330 1.360 921,548 -0.03(-2.16%)
Jul 17, 2024 1.400 1.425 1.340 1.390 812,223 -0.01(-0.71%)
Jul 16, 2024 1.410 1.430 1.330 1.400 1,345,234 +0.00(+0.00%)
Jul 15, 2024 1.300 1.420 1.272 1.400 1,736,481 +0.09(+6.87%)
Jul 12, 2024 1.270 1.350 1.240 1.310 1,272,245 +0.03(+2.34%)
Jul 11, 2024 1.200 1.280 1.200 1.280 931,049 +0.08(+6.67%)
Jul 10, 2024 1.170 1.200 1.160 1.200 590,273 +0.05(+4.35%)
Jul 09, 2024 1.150 1.198 1.145 1.150 762,297 +0.00(+0.00%)
Jul 08, 2024 1.090 1.180 1.090 1.150 906,515 +0.06(+5.50%)
Jul 05, 2024 1.170 1.170 1.090 1.090 781,214 -0.08(-6.84%)
Jul 03, 2024 1.140 1.170 1.130 1.170 504,029 +0.01(+0.86%)
Jul 02, 2024 1.190 1.210 1.150 1.160 1,003,424 -0.04(-3.33%)
Jul 01, 2024 1.210 1.300 1.170 1.200 1,304,584 +0.01(+0.84%)
Jun 28, 2024 1.180 1.300 1.140 1.190 16,831,022 +0.05(+4.39%)
Jun 27, 2024 1.070 1.200 1.070 1.140 1,551,147 +0.09(+8.57%)
Jun 26, 2024 1.040 1.250 1.035 1.050 2,754,198 +0.02(+1.94%)
Jun 25, 2024 1.070 1.090 1.020 1.030 1,079,605 -0.04(-3.74%)
Jun 24, 2024 1.150 1.180 1.060 1.070 862,282 -0.06(-5.31%)
Jun 21, 2024 1.110 1.130 1.109 1.130 631,372 +0.02(+1.80%)
Jun 20, 2024 1.130 1.135 1.110 1.110 613,824 -0.01(-0.89%)
Jun 18, 2024 1.150 1.190 1.120 1.120 665,396 -0.03(-2.61%)
Jun 17, 2024 1.160 1.180 1.110 1.150 1,110,539 -0.05(-4.17%)
Jun 14, 2024 1.230 1.240 1.200 1.200 533,252 -0.03(-2.44%)
Jun 13, 2024 1.270 1.270 1.230 1.230 530,851 -0.05(-3.91%)
Jun 12, 2024 1.260 1.340 1.260 1.280 826,129 +0.04(+3.23%)
Jun 11, 2024 1.190 1.240 1.190 1.240 506,929 +0.04(+3.33%)
Jun 10, 2024 1.240 1.270 1.200 1.200 889,831 -0.05(-4.00%)
Jun 07, 2024 1.230 1.320 1.220 1.250 930,476 -0.02(-1.57%)
Jun 06, 2024 1.340 1.340 1.260 1.270 795,118 -0.04(-3.05%)
Jun 05, 2024 1.340 1.340 1.300 1.310 719,702 -0.02(-1.50%)
Jun 04, 2024 1.330 1.350 1.290 1.330 608,871 +0.01(+0.76%)
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.