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 (%)
Mar 31, 2023 0.7000 0.7298 0.6907 0.7249 339,970 +0.02(+2.53%)
Mar 30, 2023 0.7200 0.7358 0.6800 0.7070 412,440 +0.02(+2.32%)
Mar 29, 2023 0.7000 0.7100 0.6636 0.6910 287,343 +0.01(+0.89%)
Mar 28, 2023 0.6582 0.6997 0.6500 0.6849 267,015 +0.02(+3.76%)
Mar 27, 2023 0.6964 0.7086 0.6600 0.6601 283,981 -0.04(-5.21%)
Mar 24, 2023 0.7100 0.7100 0.6710 0.6964 142,698 +0.02(+2.52%)
Mar 23, 2023 0.7200 0.7340 0.6713 0.6793 323,632 -0.04(-5.14%)
Mar 22, 2023 0.6700 0.7443 0.6646 0.7161 383,750 +0.05(+7.30%)
Mar 21, 2023 0.6900 0.6878 0.6516 0.6674 307,625 +0.01(+1.89%)
Mar 20, 2023 0.6802 0.7038 0.6550 0.6550 285,670 -0.03(-5.07%)
Mar 17, 2023 0.6600 0.6900 0.6500 0.6900 178,746 +0.01(+1.44%)
Mar 16, 2023 0.6600 0.6808 0.6597 0.6802 189,629 +0.03(+4.65%)
Mar 15, 2023 0.6700 0.6700 0.6450 0.6500 430,351 -0.02(-2.40%)
Mar 14, 2023 0.6500 0.6838 0.6451 0.6660 282,768 +0.02(+2.46%)
Mar 13, 2023 0.6748 0.6748 0.6411 0.6500 382,065 -0.02(-3.68%)
Mar 10, 2023 0.7000 0.7123 0.6610 0.6748 569,230 -0.03(-4.28%)
Mar 09, 2023 0.7000 0.7200 0.6989 0.7050 247,152 -0.01(-0.70%)
Mar 08, 2023 0.7200 0.7200 0.7000 0.7100 344,901 -0.01(-1.39%)
Mar 07, 2023 0.7300 0.7300 0.7100 0.7200 268,995 +0.00(+0.00%)
Mar 06, 2023 0.7201 0.7280 0.7000 0.7200 309,943 +0.00(+0.32%)
Mar 03, 2023 0.7200 0.7485 0.6900 0.7177 563,526 -0.01(-0.75%)
Mar 02, 2023 0.7300 0.7384 0.7230 0.7231 240,487 -0.01(-1.26%)
Mar 01, 2023 0.7315 0.7600 0.7315 0.7323 168,538 -0.01(-1.04%)
Feb 28, 2023 0.7600 0.7647 0.7300 0.7400 259,539 -0.02(-3.03%)
Feb 27, 2023 0.7500 0.7699 0.7300 0.7631 302,977 +0.02(+2.33%)
Feb 24, 2023 0.7500 0.7700 0.7250 0.7457 312,672 +0.01(+0.70%)
Feb 23, 2023 0.7200 0.7700 0.7200 0.7405 285,365 +0.02(+2.85%)
Feb 22, 2023 0.7500 0.7695 0.7200 0.7200 215,419 -0.03(-3.36%)
Feb 21, 2023 0.8000 0.8000 0.7400 0.7450 393,290 -0.06(-7.14%)
Feb 17, 2023 0.8191 0.8191 0.7800 0.8023 210,586 -0.01(-0.80%)
Feb 16, 2023 0.7700 0.8388 0.7700 0.8088 441,449 +0.04(+5.73%)
Feb 15, 2023 0.7800 0.7900 0.7510 0.7650 229,782 -0.02(-1.92%)
Feb 14, 2023 0.7900 0.8100 0.7600 0.7800 309,215 -0.02(-2.60%)
Feb 13, 2023 0.7300 0.8200 0.7100 0.8008 828,752 +0.07(+10.30%)
Feb 10, 2023 0.7600 0.7600 0.7190 0.7260 303,490 -0.03(-3.84%)
Feb 09, 2023 0.7800 0.7950 0.7412 0.7550 295,313 -0.01(-1.31%)
Feb 08, 2023 0.8005 0.8195 0.7550 0.7650 874,569 -0.06(-7.60%)
Feb 07, 2023 0.8194 0.8400 0.8050 0.8279 332,257 +0.01(+0.95%)
Feb 06, 2023 0.8300 0.8500 0.8066 0.8201 589,942 -0.01(-1.19%)
Feb 03, 2023 0.8103 0.8685 0.8103 0.8300 534,847 +0.00(+0.00%)
Feb 02, 2023 0.8140 0.8500 0.8100 0.8300 538,908 +0.03(+3.75%)
Feb 01, 2023 0.8200 0.8200 0.7811 0.8000 421,636 -0.00(-0.10%)
Jan 31, 2023 0.8300 0.8450 0.7800 0.8008 312,454 +0.00(+0.10%)
Jan 30, 2023 0.8300 0.8399 0.8000 0.8000 334,978 -0.02(-2.44%)
Jan 27, 2023 0.8200 0.8399 0.7936 0.8200 354,912 +0.01(+0.95%)
Jan 26, 2023 0.8498 0.8498 0.8000 0.8123 352,478 -0.03(-3.16%)
Jan 25, 2023 0.7500 0.8500 0.7210 0.8388 709,654 +0.08(+10.91%)
Jan 24, 2023 0.7988 0.7999 0.7511 0.7563 220,440 -0.03(-3.29%)
Jan 23, 2023 0.8100 0.8199 0.7500 0.7820 643,722 -0.02(-3.05%)
Jan 20, 2023 0.8300 0.8650 0.8000 0.8066 679,945 -0.03(-3.45%)
Jan 19, 2023 0.8600 0.9100 0.7800 0.8354 1,577,740 -0.08(-8.54%)
Jan 18, 2023 0.9200 1.000 0.9023 0.9134 1,895,351 +0.00(+0.48%)
Jan 17, 2023 0.8500 0.9386 0.8355 0.9090 1,045,018 +0.06(+6.53%)
Jan 13, 2023 0.7700 0.8885 0.7500 0.8533 1,275,204 +0.10(+14.02%)
Jan 12, 2023 0.7200 0.7827 0.7001 0.7484 605,510 +0.03(+3.96%)
Jan 11, 2023 0.6730 0.7200 0.6600 0.7199 584,552 +0.05(+6.97%)
Jan 10, 2023 0.7049 0.7200 0.6680 0.6730 581,952 -0.03(-3.90%)
Jan 09, 2023 0.7100 0.7378 0.7000 0.7003 467,592 -0.02(-2.61%)
Jan 06, 2023 0.7200 0.7299 0.6800 0.7191 635,967 +0.01(+1.57%)
Jan 05, 2023 0.6300 0.7195 0.5910 0.7080 884,866 +0.09(+14.38%)
Jan 04, 2023 0.6238 0.6343 0.6100 0.6190 495,523 +0.03(+5.60%)
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.