Atossa Therapeutics Inc (NQ: ATOS )

5.300 USD +0.160 (+3.11%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 4.660 5.550 4.620 5.140 22,875,128 +0.49(+10.54%)
Jun 16, 2021 4.640 4.720 4.450 4.650 7,593,086 +0.03(+0.65%)
Jun 15, 2021 4.630 4.800 4.435 4.620 8,072,951 +0.00(+0.00%)
Jun 14, 2021 4.410 4.840 4.350 4.620 13,944,635 +0.31(+7.19%)
Jun 11, 2021 4.480 4.490 4.120 4.310 13,891,723 +0.24(+5.90%)
Jun 10, 2021 4.150 4.680 3.830 4.070 25,277,666 -0.33(-7.50%)
Jun 09, 2021 5.570 5.800 4.150 4.400 54,587,601 -1.67(-27.51%)
Jun 08, 2021 6.300 6.820 4.820 6.070 43,697,649 +0.06(+1.00%)
Jun 07, 2021 4.900 6.390 4.900 6.010 63,162,708 +1.39(+30.09%)
Jun 04, 2021 4.550 4.920 4.220 4.620 17,531,317 +0.18(+4.05%)
Jun 03, 2021 3.940 4.670 3.870 4.440 19,801,336 +0.50(+12.69%)
Jun 02, 2021 3.990 4.240 3.540 3.940 22,825,357 +0.07(+1.81%)
Jun 01, 2021 3.320 3.990 3.310 3.870 20,623,574 +0.65(+20.19%)
May 28, 2021 3.180 3.295 3.160 3.220 4,988,756 +0.04(+1.26%)
May 27, 2021 3.140 3.260 3.070 3.180 6,097,210 +0.06(+1.92%)
May 26, 2021 3.000 3.200 2.910 3.120 6,967,794 +0.06(+1.96%)
May 25, 2021 3.170 3.245 3.040 3.060 6,158,518 -0.10(-3.16%)
May 24, 2021 3.240 3.290 3.130 3.160 6,233,550 -0.07(-2.17%)
May 21, 2021 3.260 3.395 3.200 3.230 11,575,087 -0.02(-0.62%)
May 20, 2021 3.260 3.350 3.180 3.250 6,784,595 +0.02(+0.62%)
May 19, 2021 3.090 3.290 3.000 3.230 9,032,316 +0.04(+1.25%)
May 18, 2021 3.270 3.420 3.110 3.190 18,843,412 -0.04(-1.24%)
May 17, 2021 3.180 3.400 3.060 3.230 32,590,703 +0.33(+11.38%)
May 14, 2021 2.410 3.000 2.410 2.900 24,142,597 +0.54(+22.88%)
May 13, 2021 2.560 2.570 2.280 2.360 8,409,815 -0.10(-4.07%)
May 12, 2021 2.590 2.780 2.442 2.460 9,141,850 -0.16(-6.11%)
May 11, 2021 2.650 2.940 2.535 2.620 11,521,842 -0.15(-5.42%)
May 10, 2021 2.700 3.080 2.560 2.770 19,547,054 +0.03(+1.09%)
May 07, 2021 2.350 2.800 2.317 2.740 18,629,312 +0.38(+16.10%)
May 06, 2021 2.380 2.390 2.170 2.360 12,915,057 -0.06(-2.48%)
May 05, 2021 2.260 2.630 2.190 2.420 14,352,583 +0.11(+4.76%)
May 04, 2021 2.420 2.460 2.210 2.310 8,804,467 -0.17(-6.85%)
May 03, 2021 2.390 2.490 2.260 2.480 11,691,556 +0.15(+6.44%)
Apr 30, 2021 2.360 2.462 2.150 2.330 15,150,200 +0.01(+0.43%)
Apr 29, 2021 2.310 2.670 2.260 2.320 37,666,275 +0.12(+5.45%)
Apr 28, 2021 1.950 2.420 1.870 2.200 20,795,110 +0.24(+12.24%)
Apr 27, 2021 2.030 2.120 1.900 1.960 7,716,568 +0.00(+0.00%)
Apr 26, 2021 1.770 1.960 1.750 1.960 5,250,649 +0.19(+10.73%)
Apr 23, 2021 1.790 1.821 1.710 1.770 4,462,800 +0.03(+1.72%)
Apr 22, 2021 1.740 1.800 1.670 1.740 5,124,085 +0.04(+2.35%)
Apr 21, 2021 1.540 1.750 1.510 1.700 4,181,804 +0.15(+9.68%)
Apr 20, 2021 1.520 1.650 1.490 1.550 5,484,396 +0.03(+1.97%)
Apr 19, 2021 1.630 1.660 1.480 1.520 6,916,873 -0.11(-6.75%)
Apr 16, 2021 1.650 1.730 1.570 1.630 5,475,300 -0.10(-5.78%)
Apr 15, 2021 1.860 1.910 1.670 1.730 6,659,848 -0.13(-6.99%)
Apr 14, 2021 1.790 2.000 1.760 1.860 6,521,014 +0.02(+1.09%)
Apr 13, 2021 1.860 1.870 1.750 1.840 5,692,373 -0.06(-3.16%)
Apr 12, 2021 2.020 2.030 1.860 1.900 7,021,790 -0.12(-5.94%)
Apr 09, 2021 2.040 2.080 2.000 2.020 2,787,900 -0.04(-1.94%)
Apr 08, 2021 2.140 2.180 2.000 2.060 6,332,838 -0.10(-4.63%)
Apr 07, 2021 2.050 2.190 2.020 2.160 5,577,737 +0.12(+5.88%)
Apr 06, 2021 2.050 2.120 2.040 2.040 3,556,930 -0.08(-3.77%)
Apr 05, 2021 2.170 2.170 2.010 2.120 6,301,014 -0.04(-1.85%)
Apr 01, 2021 2.110 2.180 2.050 2.160 6,745,400 +0.05(+2.37%)
Mar 31, 2021 2.020 2.150 1.990 2.110 7,062,093 +0.06(+2.93%)
Mar 30, 2021 2.020 2.090 1.910 2.050 6,982,814 +0.00(+0.00%)
Mar 29, 2021 2.100 2.110 1.970 2.050 9,033,793 -0.11(-5.09%)
Mar 26, 2021 2.200 2.250 2.030 2.160 9,063,400 -0.10(-4.42%)
Mar 25, 2021 2.100 2.300 2.020 2.260 9,046,058 +0.10(+4.63%)
Mar 24, 2021 2.390 2.420 2.150 2.160 10,377,361 -0.23(-9.62%)
Mar 23, 2021 2.490 2.490 2.320 2.390 7,695,870 -0.11(-4.40%)
Mar 22, 2021 2.440 2.540 2.420 2.500 20,454,948 -0.28(-10.07%)
Mar 19, 2021 2.720 2.830 2.630 2.780 10,303,000 +0.07(+2.58%)
Mar 18, 2021 2.850 2.920 2.650 2.710 5,670,870 -0.19(-6.55%)
Mar 17, 2021 2.640 2.950 2.590 2.900 6,543,226 +0.18(+6.62%)
Mar 16, 2021 2.890 2.900 2.650 2.720 7,236,884 -0.19(-6.53%)
Mar 15, 2021 2.950 3.060 2.900 2.910 5,940,848 +0.00(+0.00%)
Mar 12, 2021 2.960 3.130 2.870 2.910 12,051,600 -0.31(-9.63%)
Mar 11, 2021 2.900 3.600 2.880 3.220 47,010,393 +0.31(+10.65%)
Mar 10, 2021 2.990 3.090 2.530 2.910 27,201,078 +0.43(+17.34%)
Mar 09, 2021 2.190 2.540 2.160 2.480 12,754,536 +0.35(+16.43%)
Mar 08, 2021 2.260 2.290 2.090 2.130 6,359,782 -0.10(-4.48%)
Mar 05, 2021 2.186 2.340 1.780 2.230 12,578,199 +0.09(+4.21%)
Mar 04, 2021 2.400 2.470 2.040 2.140 11,868,983 -0.41(-16.08%)
Mar 03, 2021 2.690 2.730 2.470 2.550 9,038,484 -0.16(-5.90%)
Mar 02, 2021 2.850 2.920 2.660 2.710 5,930,914 -0.14(-4.91%)
Mar 01, 2021 2.750 3.120 2.680 2.850 17,990,537 +0.13(+4.78%)
Feb 26, 2021 2.880 2.900 2.500 2.720 11,780,100 -0.19(-6.53%)
Feb 25, 2021 3.330 3.360 2.700 2.910 22,629,076 +0.13(+4.68%)
Feb 24, 2021 2.620 2.860 2.620 2.780 6,421,463 +0.23(+9.02%)
Feb 23, 2021 2.600 2.780 2.270 2.550 14,032,012 -0.38(-12.97%)
Feb 22, 2021 3.140 3.200 2.890 2.930 11,878,227 -0.18(-5.79%)
Feb 19, 2021 3.160 3.330 3.080 3.110 7,723,900 +0.00(+0.00%)
Feb 18, 2021 3.120 3.260 3.030 3.110 9,073,229 -0.18(-5.47%)
Feb 17, 2021 3.330 3.420 3.160 3.290 12,193,096 -0.19(-5.46%)
Feb 16, 2021 3.570 3.620 3.430 3.480 9,945,882 -0.16(-4.40%)
Feb 12, 2021 2.940 3.780 2.850 3.640 31,422,400 +0.45(+14.11%)
Feb 11, 2021 3.510 3.510 3.140 3.190 19,205,712 -0.29(-8.33%)
Feb 10, 2021 3.740 3.750 3.400 3.480 21,337,290 -0.26(-6.95%)
Feb 09, 2021 3.900 3.910 3.510 3.740 19,004,605 -0.12(-3.11%)
Feb 08, 2021 4.000 4.020 3.650 3.860 20,473,517 -0.03(-0.77%)
Feb 05, 2021 4.010 4.100 3.500 3.890 38,269,900 -0.44(-10.16%)
Feb 04, 2021 4.430 4.900 4.030 4.330 125,957,727 +1.08(+33.23%)
Feb 03, 2021 3.020 3.280 2.900 3.250 54,954,202 +0.45(+16.07%)
Feb 02, 2021 2.540 3.190 2.420 2.800 77,948,681 +0.43(+18.14%)
Feb 01, 2021 2.370 2.430 2.150 2.370 23,495,879 +0.16(+7.24%)
Jan 29, 2021 2.200 2.280 2.060 2.210 18,096,100 +0.13(+6.25%)
Jan 28, 2021 2.250 2.450 1.960 2.080 23,773,983 -0.14(-6.31%)
Jan 27, 2021 2.260 2.650 2.040 2.220 45,533,531 -0.39(-14.94%)
Jan 26, 2021 3.360 3.770 2.180 2.610 151,247,163 -0.37(-12.42%)
Jan 25, 2021 2.480 3.000 2.010 2.980 103,288,275 +1.11(+59.36%)
Jan 22, 2021 1.880 1.950 1.660 1.870 41,234,100 +0.20(+11.98%)
Jan 21, 2021 1.750 2.060 1.470 1.670 62,210,872 +0.13(+8.44%)
Jan 20, 2021 1.420 1.550 1.280 1.540 21,385,184 +0.13(+9.22%)
Jan 19, 2021 1.330 1.450 1.290 1.410 17,360,840 +0.16(+12.80%)
Jan 15, 2021 1.330 1.330 1.130 1.250 15,704,300 +0.00(+0.00%)
Jan 14, 2021 1.210 1.350 1.190 1.250 24,876,883 +0.07(+5.93%)
Jan 13, 2021 1.080 1.240 1.070 1.180 24,393,182 +0.13(+12.38%)
Jan 12, 2021 1.100 1.120 1.010 1.050 15,834,498 -0.05(-4.55%)
Jan 11, 2021 0.9800 1.100 0.9300 1.100 28,892,887 +0.14(+14.70%)
Jan 08, 2021 0.9700 0.9799 0.9250 0.9590 11,450,100 +0.01(+0.95%)
Jan 07, 2021 0.9500 0.9600 0.9200 0.9500 12,401,880 +0.03(+3.18%)
Jan 06, 2021 0.8980 0.9500 0.8750 0.9207 31,806,019 -0.22(-19.24%)
Jan 05, 2021 0.9500 1.210 0.9500 1.140 22,661,543 +0.19(+20.00%)
Jan 04, 2021 0.9500 0.9687 0.8920 0.9500 6,859,016 +0.00(+0.00%)
Dec 31, 2020 0.9500 0.9500 0.9500 4,031,179 +0.07(+7.95%)
Dec 30, 2020 0.8800 0.8900 0.8600 0.8800 4,031,179 +0.01(+1.08%)
Dec 29, 2020 0.8952 0.9049 0.8604 0.8706 5,673,332 -0.02(-2.18%)
Dec 28, 2020 0.9100 0.9200 0.8800 0.8900 6,536,498 +0.01(+0.68%)
Dec 24, 2020 0.9150 0.9469 0.8751 0.8840 4,899,500 -0.01(-1.31%)
Dec 23, 2020 0.8940 0.9719 0.8569 0.8957 24,073,347 +0.02(+1.78%)
Dec 22, 2020 0.8600 0.8800 0.8400 0.8800 6,343,833 +0.02(+2.33%)
Dec 21, 2020 0.8480 0.8600 0.8300 0.8600 4,510,571 +0.01(+1.22%)
Dec 18, 2020 0.8750 0.8760 0.8400 0.8496 6,542,400 -0.01(-1.21%)
Dec 17, 2020 0.8300 0.8800 0.8100 0.8600 23,083,994 -0.10(-10.42%)
Dec 16, 2020 0.8890 0.9750 0.8665 0.9600 16,200,142 +0.08(+9.71%)
Dec 15, 2020 0.8950 0.8990 0.8650 0.8750 4,490,772 -0.03(-3.15%)
Dec 14, 2020 0.8800 0.9100 0.8550 0.9035 8,659,904 +0.03(+3.85%)
Dec 11, 2020 0.8800 0.8875 0.8580 0.8700 6,024,800 -0.01(-1.51%)
Dec 10, 2020 0.8956 0.9000 0.8710 0.8833 6,383,995 +0.01(+1.32%)
Dec 09, 2020 0.8717 0.9190 0.8550 0.8718 28,836,281 -0.56(-39.03%)
Dec 08, 2020 1.570 1.580 1.390 1.430 1,339,155 -0.14(-8.92%)
Dec 07, 2020 1.490 1.710 1.490 1.570 1,071,633 +0.09(+6.08%)
Dec 04, 2020 1.490 1.559 1.470 1.480 337,600 -0.03(-1.99%)
Dec 03, 2020 1.500 1.580 1.460 1.510 1,114,451 +0.00(+0.00%)
Dec 02, 2020 1.600 1.620 1.480 1.510 518,906 -0.09(-5.63%)
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.