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 )

1.520 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 1.520 1.580 1.490 1.520 710,759 +0.01(+0.66%)
Sep 27, 2024 1.420 1.510 1.400 1.510 897,434 +0.12(+8.63%)
Sep 26, 2024 1.390 1.430 1.370 1.390 571,513 +0.00(+0.00%)
Sep 25, 2024 1.390 1.420 1.350 1.390 271,188 -0.01(-0.71%)
Sep 24, 2024 1.430 1.436 1.380 1.400 458,129 -0.01(-0.71%)
Sep 23, 2024 1.460 1.480 1.400 1.410 433,594 -0.05(-3.42%)
Sep 20, 2024 1.440 1.510 1.380 1.460 1,293,220 +0.00(+0.00%)
Sep 19, 2024 1.450 1.510 1.430 1.460 675,731 +0.04(+2.82%)
Sep 18, 2024 1.450 1.470 1.390 1.420 504,896 -0.03(-2.07%)
Sep 17, 2024 1.510 1.520 1.410 1.450 584,728 -0.06(-3.97%)
Sep 16, 2024 1.530 1.550 1.500 1.510 492,962 -0.01(-0.66%)
Sep 13, 2024 1.520 1.540 1.490 1.520 500,532 +0.02(+1.33%)
Sep 12, 2024 1.530 1.540 1.470 1.500 508,629 -0.02(-1.32%)
Sep 11, 2024 1.440 1.520 1.440 1.520 762,274 +0.06(+4.11%)
Sep 10, 2024 1.370 1.490 1.340 1.460 886,356 +0.10(+7.35%)
Sep 09, 2024 1.350 1.380 1.320 1.360 469,719 +0.03(+2.26%)
Sep 06, 2024 1.340 1.370 1.300 1.330 321,924 -0.03(-2.21%)
Sep 05, 2024 1.370 1.370 1.330 1.360 344,703 +0.00(+0.00%)
Sep 04, 2024 1.310 1.385 1.290 1.360 400,491 +0.02(+1.49%)
Sep 03, 2024 1.350 1.399 1.330 1.340 460,992 -0.03(-2.19%)
Aug 30, 2024 1.380 1.400 1.330 1.370 558,843 +0.00(+0.00%)
Aug 29, 2024 1.420 1.460 1.360 1.370 872,139 -0.01(-0.72%)
Aug 28, 2024 1.360 1.395 1.340 1.380 436,274 +0.03(+2.22%)
Aug 27, 2024 1.430 1.434 1.330 1.350 806,503 -0.10(-6.90%)
Aug 26, 2024 1.440 1.450 1.410 1.450 658,345 +0.03(+2.11%)
Aug 23, 2024 1.380 1.420 1.368 1.420 581,895 +0.05(+3.65%)
Aug 22, 2024 1.380 1.390 1.350 1.370 283,600 -0.02(-1.44%)
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%)
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.