Atossa Therapeutics Inc (NQ: ATOS )

0.8509 +0.0009 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 0.8900 0.8989 0.8351 0.8509 1,645,791 -0.03(-3.33%)
May 24, 2022 0.9100 0.9100 0.8700 0.8802 1,360,298 -0.03(-3.62%)
May 23, 2022 0.9700 0.9718 0.9022 0.9133 1,164,312 -0.05(-4.81%)
May 20, 2022 0.9600 0.9852 0.9223 0.9594 1,115,808 +0.00(+0.25%)
May 19, 2022 0.9570 0.9880 0.9442 0.9570 991,478 +0.00(+0.00%)
May 18, 2022 0.9848 1.020 0.9422 0.9570 1,366,462 -0.05(-5.25%)
May 17, 2022 0.9800 1.030 0.9722 1.010 840,288 +0.03(+3.55%)
May 16, 2022 0.9900 1.020 0.9640 0.9754 713,186 -0.01(-1.11%)
May 13, 2022 0.9400 1.030 0.9400 0.9863 1,322,821 +0.06(+6.07%)
May 12, 2022 0.9000 0.9600 0.8835 0.9299 1,305,250 +0.02(+2.67%)
May 11, 2022 0.9600 1.010 0.8910 0.9057 1,686,366 -0.08(-7.94%)
May 10, 2022 0.9507 1.010 0.9360 0.9838 1,709,343 +0.03(+3.56%)
May 09, 2022 0.9600 0.9997 0.9351 0.9500 1,793,480 -0.04(-3.62%)
May 06, 2022 0.9600 1.020 0.9505 0.9857 1,314,349 +0.01(+1.40%)
May 05, 2022 1.000 1.010 0.9600 0.9721 1,614,197 -0.06(-5.62%)
May 04, 2022 1.010 1.030 0.9700 1.030 1,145,922 +0.05(+4.89%)
May 03, 2022 1.020 1.040 0.9720 0.9820 1,171,803 -0.03(-2.77%)
May 02, 2022 1.010 1.035 0.9860 1.010 1,491,628 +0.00(+0.00%)
Apr 29, 2022 1.050 1.080 0.9900 1.010 1,948,019 -0.03(-2.88%)
Apr 28, 2022 1.120 1.120 1.020 1.040 2,308,116 -0.07(-6.31%)
Apr 27, 2022 1.000 1.120 0.9805 1.110 3,827,836 +0.15(+15.03%)
Apr 26, 2022 1.050 1.050 0.9628 0.9650 3,040,293 -0.09(-8.10%)
Apr 25, 2022 1.000 1.060 1.000 1.050 1,781,127 +0.03(+2.94%)
Apr 22, 2022 1.060 1.080 1.000 1.020 2,244,653 -0.03(-2.86%)
Apr 21, 2022 1.160 1.170 1.040 1.050 2,322,194 -0.10(-8.70%)
Apr 20, 2022 1.110 1.190 1.100 1.150 2,689,218 +0.06(+5.50%)
Apr 19, 2022 1.120 1.225 1.080 1.090 1,843,086 -0.02(-1.80%)
Apr 18, 2022 1.100 1.120 1.070 1.110 2,243,729 +0.00(+0.00%)
Apr 14, 2022 1.140 1.157 1.100 1.110 940,841 -0.02(-1.77%)
Apr 13, 2022 1.090 1.150 1.090 1.130 1,162,453 +0.04(+3.67%)
Apr 12, 2022 1.160 1.170 1.080 1.090 1,733,845 -0.05(-4.39%)
Apr 11, 2022 1.160 1.170 1.120 1.140 957,777 -0.01(-0.87%)
Apr 08, 2022 1.170 1.200 1.150 1.150 1,343,524 -0.03(-2.54%)
Apr 07, 2022 1.200 1.207 1.150 1.180 1,383,327 -0.02(-1.67%)
Apr 06, 2022 1.180 1.210 1.150 1.200 1,523,519 +0.02(+1.69%)
Apr 05, 2022 1.260 1.270 1.180 1.180 1,980,778 -0.07(-5.60%)
Apr 04, 2022 1.240 1.260 1.210 1.250 1,447,615 +0.01(+0.81%)
Apr 01, 2022 1.280 1.290 1.230 1.240 1,792,269 -0.01(-0.80%)
Mar 31, 2022 1.310 1.320 1.230 1.250 2,264,600 -0.07(-5.30%)
Mar 30, 2022 1.390 1.390 1.310 1.320 1,242,477 -0.05(-3.65%)
Mar 29, 2022 1.380 1.420 1.350 1.370 1,500,040 -0.01(-0.72%)
Mar 28, 2022 1.460 1.470 1.360 1.380 1,966,250 -0.06(-4.17%)
Mar 25, 2022 1.530 1.530 1.430 1.440 1,394,877 -0.08(-5.26%)
Mar 24, 2022 1.470 1.535 1.450 1.520 1,249,210 +0.05(+3.40%)
Mar 23, 2022 1.550 1.570 1.470 1.470 1,503,024 -0.09(-5.77%)
Mar 22, 2022 1.600 1.620 1.540 1.560 2,065,042 -0.01(-0.64%)
Mar 21, 2022 1.540 1.580 1.470 1.570 3,487,781 +0.01(+0.64%)
Mar 18, 2022 1.370 1.580 1.352 1.560 4,791,179 +0.17(+12.23%)
Mar 17, 2022 1.250 1.420 1.220 1.390 2,563,451 +0.12(+9.45%)
Mar 16, 2022 1.230 1.280 1.190 1.270 1,874,494 +0.09(+7.63%)
Mar 15, 2022 1.120 1.200 1.090 1.180 1,689,995 +0.07(+6.31%)
Mar 14, 2022 1.230 1.230 1.100 1.110 2,319,829 -0.10(-8.26%)
Mar 11, 2022 1.280 1.320 1.210 1.210 1,467,602 -0.07(-5.47%)
Mar 10, 2022 1.330 1.330 1.260 1.280 1,085,190 -0.06(-4.48%)
Mar 09, 2022 1.320 1.340 1.263 1.340 2,088,205 +0.11(+8.94%)
Mar 08, 2022 1.200 1.250 1.120 1.230 3,401,073 +0.05(+4.24%)
Mar 07, 2022 1.210 1.238 1.160 1.180 1,914,231 -0.03(-2.48%)
Mar 04, 2022 1.220 1.260 1.200 1.210 1,796,934 -0.03(-2.42%)
Mar 03, 2022 1.330 1.330 1.220 1.240 1,752,731 -0.07(-5.34%)
Mar 02, 2022 1.310 1.340 1.270 1.310 1,413,670 +0.01(+0.77%)
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.