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 (%)
Sep 28, 2018 1.860 1.880 1.750 1.750 269,000 -0.06(-3.31%)
Sep 27, 2018 1.650 1.960 1.640 1.810 1,342,594 +0.18(+11.04%)
Sep 26, 2018 1.710 1.710 1.590 1.630 99,196 +0.00(+0.00%)
Sep 25, 2018 1.720 1.750 1.620 1.630 139,906 -0.07(-4.12%)
Sep 24, 2018 1.590 1.730 1.530 1.700 257,212 +0.14(+8.97%)
Sep 21, 2018 1.590 1.600 1.520 1.560 167,700 +0.00(+0.00%)
Sep 20, 2018 1.540 1.600 1.460 1.560 176,521 +0.06(+4.00%)
Sep 19, 2018 1.450 1.572 1.410 1.500 287,723 +0.03(+2.04%)
Sep 18, 2018 1.560 1.560 1.410 1.470 293,116 -0.09(-5.77%)
Sep 17, 2018 1.680 1.730 1.530 1.560 210,040 -0.07(-4.29%)
Sep 14, 2018 1.790 1.790 1.610 1.630 367,500 -0.17(-9.44%)
Sep 13, 2018 1.900 1.980 1.770 1.800 729,796 -0.02(-1.10%)
Sep 12, 2018 2.060 2.300 1.740 1.820 1,894,888 -0.22(-10.78%)
Sep 11, 2018 2.040 2.080 2.020 2.040 95,665 -0.01(-0.49%)
Sep 10, 2018 2.090 2.130 2.050 2.050 129,510 -0.05(-2.38%)
Sep 07, 2018 2.090 2.100 2.070 2.100 82,500 +0.02(+0.96%)
Sep 06, 2018 2.100 2.130 2.050 2.080 113,546 -0.02(-0.95%)
Sep 05, 2018 2.190 2.190 2.080 2.100 117,505 -0.07(-3.23%)
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.