Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.800 -0.030 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.320 1.430 1.250 1.310 87,276 -0.01(-0.76%)
Oct 30, 2018 1.360 1.360 1.210 1.320 59,594 -0.04(-2.94%)
Oct 29, 2018 1.360 1.410 1.330 1.360 65,775 +0.01(+0.74%)
Oct 26, 2018 1.470 1.480 1.310 1.350 148,900 -0.11(-7.53%)
Oct 25, 2018 1.510 1.530 1.450 1.460 78,185 -0.08(-5.19%)
Oct 24, 2018 1.520 1.650 1.510 1.540 290,151 +0.03(+1.99%)
Oct 23, 2018 1.470 1.510 1.470 1.510 35,469 +0.02(+1.34%)
Oct 22, 2018 1.550 1.550 1.460 1.490 97,938 -0.01(-0.67%)
Oct 19, 2018 1.590 1.600 1.480 1.500 88,800 -0.09(-5.66%)
Oct 18, 2018 1.620 1.650 1.510 1.590 118,785 -0.02(-1.24%)
Oct 17, 2018 1.600 1.630 1.530 1.610 74,472 +0.00(+0.00%)
Oct 16, 2018 1.550 1.650 1.460 1.610 201,098 +0.07(+4.55%)
Oct 15, 2018 1.470 1.600 1.430 1.540 218,257 +0.07(+4.76%)
Oct 12, 2018 1.540 1.550 1.450 1.470 111,200 -0.06(-3.92%)
Oct 11, 2018 1.650 1.650 1.500 1.530 185,512 -0.06(-3.77%)
Oct 10, 2018 1.660 1.660 1.560 1.590 106,981 -0.08(-4.79%)
Oct 09, 2018 1.670 1.800 1.600 1.670 205,459 +0.04(+2.45%)
Oct 08, 2018 1.680 1.740 1.620 1.630 115,428 -0.03(-1.81%)
Oct 05, 2018 1.570 1.730 1.570 1.660 270,200 +0.08(+5.06%)
Oct 04, 2018 1.600 1.620 1.510 1.580 81,072 +0.00(+0.00%)
Oct 03, 2018 1.570 1.600 1.450 1.580 168,296 -0.01(-0.63%)
Oct 02, 2018 1.620 1.630 1.540 1.590 120,070 -0.05(-3.05%)
Oct 01, 2018 1.790 1.790 1.620 1.640 157,392 -0.11(-6.29%)
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%)
Sep 04, 2018 2.180 2.190 2.120 2.170 98,408 +0.03(+1.40%)
Aug 31, 2018 2.140 2.140 2.140 0 -0.01(-0.47%)
Aug 30, 2018 2.180 2.200 2.110 2.150 258,078 -0.04(-1.83%)
Aug 29, 2018 2.210 2.380 2.160 2.190 1,179,907 -0.01(-0.45%)
Aug 28, 2018 2.200 2.240 2.160 2.200 294,937 +0.02(+0.92%)
Aug 27, 2018 2.190 2.268 2.170 2.180 162,686 +0.01(+0.46%)
Aug 24, 2018 2.200 2.230 2.160 2.170 136,700 -0.04(-1.81%)
Aug 23, 2018 2.180 2.220 2.180 2.210 72,147 +0.02(+0.91%)
Aug 22, 2018 2.220 2.228 2.160 2.190 37,417 -0.02(-0.90%)
Aug 21, 2018 2.180 2.260 2.180 2.210 31,523 +0.03(+1.38%)
Aug 20, 2018 2.240 2.249 2.160 2.180 52,320 -0.05(-2.24%)
Aug 17, 2018 2.290 2.360 2.180 2.230 55,400 -0.08(-3.46%)
Aug 16, 2018 2.170 2.350 2.170 2.310 78,348 +0.14(+6.45%)
Aug 15, 2018 2.210 2.260 2.065 2.170 184,093 -0.06(-2.69%)
Aug 14, 2018 2.250 2.300 2.230 2.230 71,324 -0.03(-1.33%)
Aug 13, 2018 2.260 2.300 2.250 2.260 26,085 -0.02(-0.88%)
Aug 10, 2018 2.260 2.370 2.260 2.280 31,000 -0.01(-0.44%)
Aug 09, 2018 2.320 2.388 2.260 2.290 48,628 -0.03(-1.29%)
Aug 08, 2018 2.380 2.479 2.300 2.320 53,294 -0.06(-2.52%)
Aug 07, 2018 2.430 2.500 2.380 2.380 84,950 -0.07(-2.86%)
Aug 06, 2018 2.500 2.500 2.380 2.450 90,401 -0.03(-1.21%)
Aug 03, 2018 2.310 2.570 2.270 2.480 259,200 +0.16(+6.90%)
Aug 02, 2018 2.390 2.390 2.260 2.320 90,021 -0.05(-2.11%)
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.