Atossa Therapeutics Inc (NQ: ATOS )

4.620 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 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 25,525,809 +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 92,061,481 +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%)
Mar 01, 2019 1.470 1.470 1.440 1.450 56,300 -0.02(-1.36%)
Feb 28, 2019 1.530 1.530 1.460 1.470 61,362 -0.03(-2.00%)
Feb 27, 2019 1.450 1.500 1.450 1.500 49,504 +0.05(+3.45%)
Feb 26, 2019 1.510 1.540 1.450 1.450 50,326 -0.06(-3.97%)
Feb 25, 2019 1.520 1.550 1.480 1.510 81,189 -0.01(-0.66%)
Feb 22, 2019 1.470 1.520 1.420 1.520 137,400 +0.08(+5.56%)
Feb 21, 2019 1.490 1.520 1.420 1.440 97,128 -0.04(-2.70%)
Feb 20, 2019 1.490 1.530 1.480 1.480 48,338 +0.00(+0.00%)
Feb 19, 2019 1.480 1.540 1.470 1.480 92,507 -0.03(-1.99%)
Feb 15, 2019 1.520 1.580 1.440 1.510 112,600 -0.02(-1.31%)
Feb 14, 2019 1.620 1.630 1.530 1.530 127,857 -0.09(-5.56%)
Feb 13, 2019 1.520 1.710 1.500 1.620 354,884 +0.10(+6.58%)
Feb 12, 2019 1.490 1.550 1.460 1.520 192,536 +0.10(+7.04%)
Feb 11, 2019 1.500 1.550 1.410 1.420 297,083 -0.14(-8.97%)
Feb 08, 2019 1.680 1.680 1.470 1.560 884,800 -0.14(-8.24%)
Feb 07, 2019 1.860 1.950 1.610 1.700 10,323,399 +0.21(+14.09%)
Feb 06, 2019 1.510 1.550 1.450 1.490 61,339 -0.01(-0.67%)
Feb 05, 2019 1.400 1.540 1.400 1.500 98,536 +0.09(+6.38%)
Feb 04, 2019 1.400 1.460 1.380 1.410 84,202 +0.05(+3.68%)
Feb 01, 2019 1.290 1.410 1.290 1.360 161,300 +0.06(+4.62%)
Jan 31, 2019 1.320 1.343 1.290 1.300 36,038 -0.01(-0.76%)
Jan 30, 2019 1.300 1.350 1.300 1.310 35,408 +0.01(+0.77%)
Jan 29, 2019 1.330 1.380 1.300 1.300 46,293 -0.04(-2.99%)
Jan 28, 2019 1.370 1.390 1.340 1.340 63,289 -0.01(-0.74%)
Jan 25, 2019 1.330 1.360 1.310 1.350 33,900 +0.01(+0.75%)
Jan 24, 2019 1.300 1.350 1.300 1.340 17,062 +0.02(+1.52%)
Jan 23, 2019 1.420 1.420 1.300 1.320 110,846 -0.06(-4.35%)
Jan 22, 2019 1.360 1.449 1.360 1.380 178,105 +0.04(+2.99%)
Jan 18, 2019 1.280 1.370 1.280 1.340 192,600 +0.08(+6.35%)
Jan 17, 2019 1.250 1.350 1.250 1.260 61,010 -0.01(-0.79%)
Jan 16, 2019 1.250 1.359 1.240 1.270 140,379 +0.01(+0.79%)
Jan 15, 2019 1.320 1.320 1.240 1.260 291,620 -0.07(-5.26%)
Jan 14, 2019 1.420 1.420 1.310 1.330 218,133 -0.03(-2.21%)
Jan 11, 2019 1.400 1.420 1.330 1.360 311,500 -0.07(-4.90%)
Jan 10, 2019 1.470 1.470 1.330 1.430 1,132,524 -0.17(-10.63%)
Jan 09, 2019 1.740 1.950 1.500 1.600 18,843,334 +0.37(+30.08%)
Jan 08, 2019 1.210 1.280 1.140 1.230 67,259 +0.03(+2.50%)
Jan 07, 2019 1.190 1.270 1.170 1.200 84,726 +0.01(+0.84%)
Jan 04, 2019 1.150 1.250 1.070 1.190 91,400 +0.08(+7.21%)
Jan 03, 2019 1.160 1.160 1.100 1.110 40,193 -0.05(-4.31%)
Jan 02, 2019 1.020 1.170 0.9900 1.160 65,873 +0.14(+13.73%)
Dec 31, 2018 1.010 1.060 0.9800 1.020 137,400 +0.03(+3.03%)
Dec 28, 2018 0.9700 1.050 0.9000 0.9900 121,200 +0.07(+7.97%)
Dec 27, 2018 0.9000 0.9400 0.8611 0.9169 44,428 -0.00(-0.34%)
Dec 26, 2018 0.9500 0.9800 0.8000 0.9200 91,170 -0.03(-3.16%)
Dec 24, 2018 0.9800 0.9900 0.8300 0.9500 85,200 +0.01(+1.06%)
Dec 21, 2018 1.070 1.090 0.8500 0.9400 149,800 -0.12(-11.32%)
Dec 20, 2018 1.160 1.180 1.005 1.060 176,506 -0.11(-9.40%)
Dec 19, 2018 1.150 1.190 1.140 1.170 66,480 +0.03(+2.61%)
Dec 18, 2018 1.160 1.161 1.130 1.140 117,923 -0.01(-0.85%)
Dec 17, 2018 1.220 1.220 1.120 1.150 162,306 -0.08(-6.50%)
Dec 14, 2018 1.220 1.250 1.150 1.230 90,600 +0.04(+3.36%)
Dec 13, 2018 1.240 1.280 1.160 1.190 188,039 -0.06(-4.80%)
Dec 12, 2018 1.290 1.295 1.230 1.250 147,894 -0.04(-3.10%)
Dec 11, 2018 1.280 1.330 1.270 1.290 197,544 +0.02(+1.57%)
Dec 10, 2018 1.310 1.380 1.260 1.270 330,510 -0.05(-3.79%)
Dec 07, 2018 1.290 1.455 1.240 1.320 1,293,500 +0.02(+1.54%)
Dec 06, 2018 1.310 1.380 1.250 1.300 343,221 -0.04(-2.99%)
Dec 04, 2018 1.380 1.570 1.220 1.340 2,206,500 -0.04(-2.90%)
Dec 03, 2018 1.520 1.850 1.300 1.380 16,814,752 +0.24(+21.05%)
Nov 30, 2018 1.150 1.190 1.140 1.140 49,200 -0.01(-0.87%)
Nov 29, 2018 1.160 1.210 1.145 1.150 35,309 -0.04(-3.36%)
Nov 28, 2018 1.170 1.204 1.120 1.190 65,074 +0.03(+2.59%)
Nov 27, 2018 1.230 1.230 1.160 1.160 36,253 -0.06(-4.92%)
Nov 26, 2018 1.180 1.270 1.160 1.220 71,652 +0.08(+7.02%)
Nov 23, 2018 1.140 1.230 1.140 1.140 18,000 -0.06(-5.00%)
Nov 21, 2018 1.200 1.200 1.200 0 -0.07(-5.51%)
Nov 20, 2018 1.140 1.280 1.140 1.270 72,674 +0.11(+9.48%)
Nov 19, 2018 1.190 1.230 1.140 1.160 103,831 -0.06(-4.92%)
Nov 16, 2018 1.280 1.290 1.120 1.220 143,500 -0.09(-6.87%)
Nov 15, 2018 1.240 1.580 1.210 1.310 877,737 +0.10(+8.26%)
Nov 14, 2018 1.230 1.270 1.120 1.210 115,982 -0.08(-6.20%)
Nov 13, 2018 1.200 1.290 1.150 1.290 53,027 +0.09(+7.50%)
Nov 12, 2018 1.270 1.287 1.150 1.200 59,029 -0.07(-5.51%)
Nov 09, 2018 1.350 1.360 1.250 1.270 88,800 -0.06(-4.51%)
Nov 08, 2018 1.340 1.360 1.320 1.330 42,832 -0.01(-0.75%)
Nov 07, 2018 1.360 1.360 1.320 1.340 49,571 +0.00(+0.00%)
Nov 06, 2018 1.320 1.380 1.300 1.340 46,738 +0.00(+0.00%)
Nov 05, 2018 1.330 1.380 1.300 1.340 62,350 +0.01(+0.75%)
Nov 02, 2018 1.350 1.380 1.300 1.330 54,400 +0.00(+0.00%)
Nov 01, 2018 1.300 1.380 1.300 1.330 31,059 +0.02(+1.53%)
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%)
Aug 01, 2018 2.290 2.450 2.250 2.370 255,797 +0.11(+4.87%)
Jul 31, 2018 2.150 2.300 2.150 2.260 117,800 +0.10(+4.63%)
Jul 30, 2018 2.200 2.200 2.140 2.160 64,012 -0.04(-1.82%)
Jul 27, 2018 2.390 2.390 2.120 2.200 245,200 -0.17(-6.98%)
Jul 26, 2018 2.400 2.400 2.311 2.365 48,250 -0.04(-1.87%)
Jul 25, 2018 2.390 2.440 2.290 2.410 73,831 +0.01(+0.42%)
Jul 24, 2018 2.460 2.460 2.330 2.400 77,562 -0.10(-4.00%)
Jul 23, 2018 2.510 2.520 2.400 2.500 73,542 +0.01(+0.40%)
Jul 20, 2018 2.490 2.550 2.450 2.490 59,399 +0.00(+0.00%)
Jul 19, 2018 2.460 2.510 2.420 2.490 46,530 +0.02(+0.81%)
Jul 18, 2018 2.590 2.640 2.470 2.470 180,842 -0.01(-0.40%)
Jul 17, 2018 2.570 2.650 2.450 2.480 122,056 -0.09(-3.50%)
Jul 16, 2018 2.530 2.600 2.500 2.570 98,218 +0.07(+2.80%)
Jul 13, 2018 2.650 2.730 2.500 2.500 192,647 -0.08(-3.10%)
Jul 12, 2018 2.720 2.730 2.580 2.580 190,545 -0.09(-3.37%)
Jul 11, 2018 2.550 2.740 2.510 2.670 232,988 +0.11(+4.30%)
Jul 10, 2018 2.690 2.690 2.500 2.560 175,310 -0.11(-4.12%)
Jul 09, 2018 2.770 2.789 2.570 2.670 286,401 -0.11(-3.95%)
Jul 06, 2018 2.320 2.830 2.320 2.780 812,100 +0.48(+20.87%)
Jul 05, 2018 2.230 2.340 2.205 2.300 100,988 +0.07(+3.36%)
Jul 03, 2018 2.225 2.225 2.225 0 +0.02(+0.69%)
Jul 02, 2018 2.250 2.256 2.145 2.210 41,618 +0.01(+0.45%)
Jun 29, 2018 2.240 2.280 2.010 2.200 184,022 -0.08(-3.51%)
Jun 28, 2018 2.360 2.420 2.256 2.280 91,182 -0.10(-4.20%)
Jun 27, 2018 2.430 2.520 2.320 2.380 108,495 -0.03(-1.24%)
Jun 26, 2018 2.400 2.470 2.310 2.410 98,451 +0.07(+2.99%)
Jun 25, 2018 2.450 2.493 2.300 2.340 132,743 -0.09(-3.70%)
Jun 22, 2018 2.500 2.550 2.400 2.430 240,679 -0.08(-3.19%)
Jun 21, 2018 2.600 2.600 2.400 2.510 263,086 -0.12(-4.56%)
Jun 20, 2018 3.000 3.000 2.480 2.630 2,642,183 +0.13(+5.20%)
Jun 19, 2018 2.350 2.590 2.300 2.500 205,688 +0.15(+6.38%)
Jun 18, 2018 2.470 2.470 2.350 2.350 164,626 -0.13(-5.24%)
Jun 15, 2018 2.510 2.401 2.480 186,014 -0.03(-1.20%)
Jun 14, 2018 2.600 2.600 2.510 2.510 161,148 -0.09(-3.46%)
Jun 13, 2018 2.650 2.690 2.570 2.600 188,581 -0.03(-1.14%)
Jun 12, 2018 2.620 2.700 2.600 2.630 114,958 -0.01(-0.38%)
Jun 11, 2018 2.700 2.721 2.610 2.640 166,997 -0.06(-2.22%)
Jun 08, 2018 2.770 2.800 2.700 2.700 94,219 -0.05(-1.82%)
Jun 07, 2018 2.880 2.899 2.750 2.750 201,781 -0.10(-3.51%)
Jun 06, 2018 2.860 2.949 2.820 2.850 61,404 -0.01(-0.35%)
Jun 05, 2018 3.000 3.000 2.820 2.860 165,989 -0.08(-2.72%)
Jun 04, 2018 3.040 3.095 2.779 2.940 194,345 -0.11(-3.61%)
Jun 01, 2018 3.220 3.260 2.990 3.050 196,769 -0.16(-4.98%)
May 31, 2018 3.230 3.290 3.110 3.210 100,692 -0.01(-0.31%)
May 30, 2018 3.300 3.300 3.210 3.220 29,272 -0.05(-1.53%)
May 29, 2018 3.260 3.397 3.180 3.270 76,947 -0.00(-0.04%)
May 25, 2018 3.271 3.271 3.271 0 +0.07(+2.22%)
May 24, 2018 3.350 3.367 3.160 3.200 71,247 -0.15(-4.48%)
May 23, 2018 3.490 3.519 3.350 3.350 109,545 -0.16(-4.56%)
May 22, 2018 3.560 3.708 3.380 3.510 264,109 -0.08(-2.23%)
May 21, 2018 3.640 3.640 3.510 3.590 42,246 +0.01(+0.28%)
May 18, 2018 3.710 3.720 3.580 3.580 76,858 -0.15(-4.02%)
May 17, 2018 3.690 3.857 3.670 3.730 63,970 +0.09(+2.47%)
May 16, 2018 3.990 4.031 3.640 3.640 87,301 -0.25(-6.43%)
May 15, 2018 3.900 4.000 3.841 3.890 104,963 +0.05(+1.30%)
May 14, 2018 4.100 4.150 3.790 3.840 79,818 -0.27(-6.57%)
May 11, 2018 4.300 4.300 3.980 4.110 140,940 -0.01(-0.24%)
May 10, 2018 4.310 4.310 3.980 4.120 98,498 +0.11(+2.74%)
May 09, 2018 3.960 4.129 3.919 4.010 68,669 +0.09(+2.30%)
May 08, 2018 4.290 4.290 3.870 3.920 145,038 -0.46(-10.50%)
May 07, 2018 4.020 4.480 3.950 4.380 420,243 +0.44(+11.17%)
May 04, 2018 3.780 4.080 3.570 3.940 278,570 +0.15(+3.96%)
May 03, 2018 3.880 3.950 3.660 3.790 239,196 -0.04(-1.04%)
May 02, 2018 3.890 4.050 3.740 3.830 227,868 -0.08(-2.05%)
May 01, 2018 4.340 4.490 3.731 3.910 580,081 -0.47(-10.73%)
Apr 30, 2018 3.950 4.590 3.850 4.380 4,156,344 +1.01(+29.97%)
Apr 27, 2018 3.390 3.690 3.280 3.370 134,169 -0.04(-1.17%)
Apr 26, 2018 3.800 3.809 3.230 3.410 189,936 -0.31(-8.33%)
Apr 25, 2018 3.780 4.200 3.350 3.720 436,679 -0.08(-2.11%)
Apr 24, 2018 3.820 4.820 3.240 3.800 3,408,906 +0.81(+27.09%)
Apr 23, 2018 3.570 3.660 2.850 2.990 480,356 -0.53(-15.06%)
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.