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

Atossa Therapeutics, Inc. - Common Stock (NQ: ATOS )

0.9811 -0.0789 (-7.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 1.040 1.080 0.9810 0.9811 999,435 -0.08(-7.44%)
Dec 26, 2024 1.020 1.080 0.9841 1.060 1,011,122 +0.03(+2.91%)
Dec 24, 2024 1.010 1.030 1.010 1.030 408,821 +0.03(+3.00%)
Dec 23, 2024 1.000 1.035 0.9700 1.000 962,150 +0.04(+3.77%)
Dec 20, 2024 0.9700 1.020 0.9600 0.9637 1,088,822 -0.02(-2.01%)
Dec 19, 2024 1.040 1.040 0.9760 0.9835 675,459 -0.01(-0.66%)
Dec 18, 2024 1.040 1.070 0.9751 0.9900 1,473,738 -0.05(-4.81%)
Dec 17, 2024 1.070 1.080 1.000 1.040 1,702,934 -0.03(-2.80%)
Dec 16, 2024 1.110 1.150 1.050 1.070 1,200,529 -0.05(-4.46%)
Dec 13, 2024 1.150 1.160 1.070 1.120 1,195,718 -0.03(-2.61%)
Dec 12, 2024 1.240 1.240 1.140 1.150 1,730,482 -0.07(-5.74%)
Dec 11, 2024 1.290 1.298 1.210 1.220 1,052,296 -0.04(-3.17%)
Dec 10, 2024 1.270 1.280 1.230 1.260 729,828 +0.01(+0.80%)
Dec 09, 2024 1.240 1.290 1.220 1.250 533,063 +0.03(+2.46%)
Dec 06, 2024 1.210 1.260 1.210 1.220 569,711 +0.02(+1.67%)
Dec 05, 2024 1.180 1.250 1.180 1.200 638,768 +0.03(+2.56%)
Dec 04, 2024 1.240 1.260 1.170 1.170 1,348,059 -0.06(-4.88%)
Dec 03, 2024 1.270 1.280 1.210 1.230 854,851 -0.04(-3.15%)
Dec 02, 2024 1.280 1.310 1.270 1.270 533,858 -0.03(-2.31%)
Nov 29, 2024 1.280 1.300 1.260 1.300 335,556 +0.02(+1.56%)
Nov 27, 2024 1.270 1.320 1.240 1.280 430,885 -0.01(-0.78%)
Nov 26, 2024 1.300 1.315 1.271 1.290 709,526 +0.01(+0.78%)
Nov 25, 2024 1.250 1.360 1.250 1.280 1,151,606 +0.06(+4.92%)
Nov 22, 2024 1.200 1.230 1.170 1.220 925,321 +0.03(+2.52%)
Nov 21, 2024 1.190 1.220 1.170 1.190 922,618 -0.01(-0.83%)
Nov 20, 2024 1.250 1.260 1.190 1.200 1,326,423 -0.08(-6.25%)
Nov 19, 2024 1.280 1.310 1.270 1.280 576,433 +0.00(+0.00%)
Nov 18, 2024 1.310 1.330 1.265 1.280 722,219 +0.00(+0.00%)
Nov 15, 2024 1.380 1.400 1.280 1.280 1,342,397 -0.09(-6.57%)
Nov 14, 2024 1.390 1.410 1.351 1.370 1,112,942 +0.00(+0.00%)
Nov 13, 2024 1.500 1.520 1.370 1.370 1,067,451 -0.13(-8.67%)
Nov 12, 2024 1.620 1.620 1.480 1.500 1,032,752 -0.12(-7.41%)
Nov 11, 2024 1.520 1.660 1.460 1.620 1,136,335 +0.12(+8.00%)
Nov 08, 2024 1.490 1.505 1.450 1.500 548,812 +0.00(+0.00%)
Nov 07, 2024 1.480 1.500 1.420 1.500 704,969 +0.02(+1.35%)
Nov 06, 2024 1.430 1.480 1.380 1.480 1,024,858 +0.08(+5.71%)
Nov 05, 2024 1.420 1.420 1.380 1.400 300,515 -0.01(-0.71%)
Nov 04, 2024 1.430 1.430 1.360 1.410 676,676 -0.01(-0.70%)
Nov 01, 2024 1.380 1.440 1.380 1.420 592,727 +0.04(+2.90%)
Oct 31, 2024 1.410 1.420 1.350 1.380 636,619 -0.03(-2.13%)
Oct 30, 2024 1.420 1.430 1.410 1.410 364,467 -0.02(-1.40%)
Oct 29, 2024 1.430 1.440 1.420 1.430 421,753 -0.02(-1.38%)
Oct 28, 2024 1.430 1.470 1.420 1.450 372,157 +0.03(+2.11%)
Oct 25, 2024 1.420 1.460 1.420 1.420 264,511 +0.01(+0.71%)
Oct 24, 2024 1.450 1.470 1.400 1.410 499,557 -0.05(-3.42%)
Oct 23, 2024 1.490 1.500 1.450 1.460 315,703 -0.04(-2.67%)
Oct 22, 2024 1.430 1.500 1.425 1.500 371,300 +0.05(+3.45%)
Oct 21, 2024 1.450 1.465 1.430 1.450 353,605 +0.00(+0.00%)
Oct 18, 2024 1.460 1.460 1.440 1.450 223,112 +0.00(+0.00%)
Oct 17, 2024 1.470 1.470 1.430 1.450 265,854 -0.02(-1.36%)
Oct 16, 2024 1.440 1.480 1.420 1.470 607,674 +0.04(+2.80%)
Oct 15, 2024 1.420 1.440 1.340 1.430 472,322 +0.01(+0.70%)
Oct 14, 2024 1.430 1.430 1.390 1.420 382,726 -0.02(-1.39%)
Oct 11, 2024 1.370 1.440 1.370 1.440 360,759 +0.05(+3.60%)
Oct 10, 2024 1.390 1.410 1.360 1.390 378,969 -0.01(-0.71%)
Oct 09, 2024 1.430 1.430 1.380 1.400 497,053 -0.02(-1.41%)
Oct 08, 2024 1.440 1.450 1.410 1.420 251,762 +0.00(+0.00%)
Oct 07, 2024 1.440 1.470 1.420 1.420 487,173 -0.05(-3.40%)
Oct 04, 2024 1.430 1.480 1.430 1.470 440,377 +0.06(+4.26%)
Oct 03, 2024 1.480 1.480 1.400 1.410 511,901 -0.06(-4.08%)
Oct 02, 2024 1.460 1.478 1.430 1.470 449,531 +0.01(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.