ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atossa Therapeutics Inc (NQ: ATOS )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 1.340 1.390 1.310 1.390 588,857 +0.05(+3.73%)
Aug 20, 2024 1.330 1.350 1.300 1.340 457,775 +0.02(+1.52%)
Aug 19, 2024 1.260 1.320 1.260 1.320 480,301 +0.04(+3.13%)
Aug 16, 2024 1.290 1.290 1.250 1.280 330,230 +0.00(+0.00%)
Aug 15, 2024 1.270 1.320 1.250 1.280 796,652 +0.04(+3.23%)
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 1.350 786,123 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.