Atossa Therapeutics Inc (NQ: ATOS )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.660 3.770 3.470 3.520 890,100 -0.18(-4.86%)
Mar 28, 2019 3.640 3.850 3.450 3.700 937,846 -0.05(-1.33%)
Mar 27, 2019 3.820 3.940 3.600 3.750 1,308,273 -0.22(-5.54%)
Mar 26, 2019 4.470 4.670 3.860 3.970 7,538,661 +0.15(+3.93%)
Mar 25, 2019 3.750 3.950 3.620 3.820 1,063,054 +0.14(+3.80%)
Mar 22, 2019 3.660 3.977 3.580 3.680 957,700 -0.05(-1.34%)
Mar 21, 2019 3.950 4.070 3.670 3.730 1,697,402 -0.31(-7.67%)
Mar 20, 2019 4.060 4.190 3.810 4.040 2,029,061 -0.19(-4.49%)
Mar 19, 2019 4.570 4.750 4.080 4.230 4,366,810 -0.17(-3.86%)
Mar 18, 2019 4.010 5.350 3.770 4.400 25,525,808 +0.89(+25.36%)
Mar 15, 2019 5.360 5.640 3.310 3.510 21,579,000 -3.56(-50.35%)
Mar 14, 2019 4.650 7.390 4.300 7.070 92,061,480 +5.56(+368.21%)
Mar 13, 2019 1.490 1.510 1.460 1.510 50,868 +0.01(+0.67%)
Mar 12, 2019 1.510 1.530 1.420 1.500 54,790 -0.01(-0.66%)
Mar 11, 2019 1.500 1.556 1.450 1.510 58,884 +0.01(+0.67%)
Mar 08, 2019 1.430 1.700 1.400 1.500 696,600 +0.05(+3.45%)
Mar 07, 2019 1.450 1.450 1.390 1.450 162,342 +0.00(+0.00%)
Mar 06, 2019 1.420 1.460 1.400 1.450 81,113 +0.02(+1.40%)
Mar 05, 2019 1.390 1.450 1.360 1.430 58,611 +0.02(+1.42%)
Mar 04, 2019 1.450 1.467 1.390 1.410 91,714 -0.04(-2.76%)
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.