Atossa Therapeutics Inc (NQ: ATOS )

2.860 USD -0.050 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 2.930 3.030 2.860 2.860 4,710,974 -0.05(-1.72%)
Oct 14, 2021 3.080 3.090 2.835 2.910 5,702,846 -0.14(-4.59%)
Oct 13, 2021 3.020 3.080 2.980 3.050 3,017,694 +0.02(+0.66%)
Oct 12, 2021 3.130 3.130 2.970 3.030 4,134,821 -0.10(-3.19%)
Oct 11, 2021 3.140 3.220 3.120 3.130 2,190,366 -0.05(-1.57%)
Oct 08, 2021 3.270 3.330 3.160 3.180 2,260,558 -0.09(-2.75%)
Oct 07, 2021 3.110 3.320 3.070 3.270 2,800,255 +0.22(+7.21%)
Oct 06, 2021 3.060 3.140 3.040 3.050 2,256,717 -0.05(-1.61%)
Oct 05, 2021 3.090 3.170 3.040 3.100 2,652,710 +0.04(+1.31%)
Oct 04, 2021 3.190 3.200 3.030 3.060 3,165,553 -0.19(-5.85%)
Oct 01, 2021 3.260 3.329 3.150 3.250 2,812,570 -0.01(-0.31%)
Sep 30, 2021 3.150 3.310 3.110 3.260 6,270,530 +0.11(+3.49%)
Sep 29, 2021 3.340 3.350 3.110 3.150 4,448,210 -0.13(-3.96%)
Sep 28, 2021 3.380 3.440 3.230 3.280 5,123,562 -0.17(-4.93%)
Sep 27, 2021 3.380 3.530 3.300 3.450 4,515,608 +0.07(+2.07%)
Sep 24, 2021 3.410 3.482 3.340 3.380 3,982,442 -0.13(-3.70%)
Sep 23, 2021 3.380 3.540 3.320 3.510 4,344,984 +0.13(+3.85%)
Sep 22, 2021 3.330 3.420 3.250 3.380 4,125,966 +0.10(+3.05%)
Sep 21, 2021 3.350 3.360 3.230 3.280 2,562,458 +0.00(+0.00%)
Sep 20, 2021 3.370 3.410 3.211 3.280 6,762,729 -0.30(-8.38%)
Sep 17, 2021 3.410 3.580 3.310 3.580 9,047,728 +0.17(+4.99%)
Sep 16, 2021 3.350 3.450 3.290 3.410 3,184,005 +0.07(+2.10%)
Sep 15, 2021 3.280 3.500 3.190 3.340 6,466,453 +0.08(+2.45%)
Sep 14, 2021 3.620 3.620 3.250 3.260 6,538,206 -0.24(-6.86%)
Sep 13, 2021 3.990 3.990 3.470 3.500 11,756,918 -0.47(-11.84%)
Sep 10, 2021 3.670 4.110 3.630 3.970 11,231,323 +0.31(+8.47%)
Sep 09, 2021 3.480 3.730 3.442 3.660 3,953,026 +0.10(+2.81%)
Sep 08, 2021 3.630 3.670 3.453 3.560 4,396,657 -0.09(-2.47%)
Sep 07, 2021 3.720 3.791 3.570 3.650 4,865,145 -0.10(-2.67%)
Sep 03, 2021 3.810 3.890 3.635 3.750 7,044,914 -0.05(-1.32%)
Sep 02, 2021 3.770 4.310 3.760 3.800 15,733,074 +0.04(+1.06%)
Sep 01, 2021 3.870 3.960 3.700 3.760 9,662,878 -0.04(-1.05%)
Aug 31, 2021 3.530 3.840 3.510 3.800 8,072,469 +0.27(+7.65%)
Aug 30, 2021 3.680 3.759 3.485 3.530 6,504,741 -0.20(-5.36%)
Aug 27, 2021 3.770 3.795 3.608 3.730 5,255,613 -0.04(-1.06%)
Aug 26, 2021 3.640 3.840 3.590 3.770 4,759,128 +0.06(+1.62%)
Aug 25, 2021 3.640 3.860 3.570 3.710 5,932,228 +0.05(+1.37%)
Aug 24, 2021 3.400 3.700 3.368 3.660 8,401,888 +0.31(+9.25%)
Aug 23, 2021 3.260 3.435 3.240 3.350 5,836,413 +0.09(+2.76%)
Aug 20, 2021 3.190 3.325 3.170 3.260 3,492,508 +0.06(+1.87%)
Aug 19, 2021 3.270 3.400 3.180 3.200 4,398,315 -0.06(-1.84%)
Aug 18, 2021 3.180 3.390 3.097 3.260 5,160,276 +0.03(+0.93%)
Aug 17, 2021 3.080 3.261 3.040 3.230 5,638,618 +0.10(+3.19%)
Aug 16, 2021 3.180 3.210 3.040 3.130 4,303,952 -0.09(-2.80%)
Aug 13, 2021 3.310 3.340 3.150 3.220 5,733,604 -0.09(-2.72%)
Aug 12, 2021 3.200 3.460 3.160 3.310 8,356,288 +0.13(+4.09%)
Aug 11, 2021 3.300 3.300 3.075 3.180 7,195,411 -0.11(-3.34%)
Aug 10, 2021 3.260 3.360 3.241 3.290 4,390,600 -0.04(-1.20%)
Aug 09, 2021 3.370 3.440 3.295 3.330 4,621,720 -0.05(-1.48%)
Aug 06, 2021 3.370 3.400 3.250 3.380 5,504,879 +0.05(+1.50%)
Aug 05, 2021 3.170 3.410 3.078 3.330 8,812,580 +0.17(+5.38%)
Aug 04, 2021 2.890 3.450 2.870 3.160 21,467,860 +0.27(+9.34%)
Aug 03, 2021 2.910 2.940 2.750 2.890 8,935,608 -0.02(-0.69%)
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.