Atossa Therapeutics Inc (NQ: ATOS )

3.340 USD +0.190 (+6.03%)
Streaming Delayed Price Updated: 10:50 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 2.970 3.070 2.880 2.910 12,413,282 -0.08(-2.68%)
Jul 30, 2021 3.700 3.720 2.800 2.990 41,285,477 -0.91(-23.33%)
Jul 29, 2021 4.000 4.180 3.880 3.900 7,730,753 -0.05(-1.26%)
Jul 28, 2021 3.890 4.110 3.840 3.950 7,558,243 +0.03(+0.76%)
Jul 27, 2021 3.950 4.010 3.710 3.920 8,118,750 -0.04(-1.01%)
Jul 26, 2021 4.077 4.480 3.840 3.960 12,321,383 -0.22(-5.26%)
Jul 23, 2021 4.040 4.570 3.780 4.180 22,167,204 +0.07(+1.70%)
Jul 22, 2021 4.180 4.230 3.940 4.110 8,073,098 -0.13(-3.07%)
Jul 21, 2021 4.000 4.420 4.000 4.240 14,813,701 +0.30(+7.61%)
Jul 20, 2021 3.940 4.020 3.750 3.940 11,654,398 +0.04(+1.03%)
Jul 19, 2021 4.130 4.240 3.710 3.900 24,899,919 -0.60(-13.33%)
Jul 16, 2021 5.680 5.820 4.320 4.500 44,790,711 -1.12(-19.93%)
Jul 15, 2021 6.240 6.700 5.490 5.620 19,118,089 -0.73(-11.50%)
Jul 14, 2021 6.780 7.150 5.930 6.350 28,309,380 +0.01(+0.16%)
Jul 13, 2021 5.510 6.780 5.410 6.340 38,624,807 +0.75(+13.42%)
Jul 12, 2021 5.300 5.590 4.980 5.590 11,862,595 +0.27(+5.08%)
Jul 09, 2021 5.790 5.810 5.135 5.320 14,472,238 -0.23(-4.14%)
Jul 08, 2021 5.220 5.730 5.170 5.550 9,876,840 +0.00(+0.00%)
Jul 07, 2021 5.770 6.080 5.315 5.550 13,328,724 -0.14(-2.46%)
Jul 06, 2021 5.230 6.400 5.110 5.690 25,744,131 +0.32(+5.96%)
Jul 02, 2021 6.540 6.600 5.270 5.370 27,924,137 -1.03(-16.09%)
Jul 01, 2021 6.150 6.790 6.130 6.400 14,097,955 +0.08(+1.27%)
Jun 30, 2021 6.660 6.890 6.050 6.320 31,275,894 -0.90(-12.47%)
Jun 29, 2021 7.940 8.079 7.190 7.220 17,721,924 -1.03(-12.48%)
Jun 28, 2021 7.610 8.500 6.790 8.250 40,433,681 -0.37(-4.29%)
Jun 25, 2021 8.010 9.800 7.920 8.620 92,513,178 +0.70(+8.84%)
Jun 24, 2021 7.280 8.480 7.110 7.920 54,104,047 +0.77(+10.77%)
Jun 23, 2021 6.600 7.280 6.520 7.150 22,621,771 +0.13(+1.85%)
Jun 22, 2021 6.250 7.660 6.060 7.020 76,652,888 +1.13(+19.19%)
Jun 21, 2021 5.600 5.890 5.450 5.890 14,684,823 +0.54(+10.09%)
Jun 18, 2021 5.120 5.550 5.020 5.350 16,691,032 +0.21(+4.09%)
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%)
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.