Atossa Therapeutics Inc (NQ: ATOS )

5.180 USD +0.040 (+0.78%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.080 2.090 1.920 1.960 236,330 -0.07(-3.45%)
Sep 27, 2019 2.060 2.080 2.025 2.030 35,700 -0.03(-1.40%)
Sep 26, 2019 2.060 2.150 2.000 2.059 155,794 +0.01(+0.43%)
Sep 25, 2019 2.070 2.090 2.050 2.050 39,358 -0.02(-0.97%)
Sep 24, 2019 2.110 2.140 2.050 2.070 75,331 -0.05(-2.36%)
Sep 23, 2019 2.090 2.150 2.080 2.120 118,019 +0.04(+1.92%)
Sep 20, 2019 2.040 2.080 2.030 2.080 90,700 +0.02(+0.97%)
Sep 19, 2019 2.010 2.130 2.000 2.060 152,441 +0.05(+2.49%)
Sep 18, 2019 2.020 2.050 1.990 2.010 51,479 +0.00(+0.00%)
Sep 17, 2019 2.010 2.080 1.980 2.010 136,444 +0.00(+0.00%)
Sep 16, 2019 2.000 2.110 2.000 2.010 106,101 -0.02(-0.99%)
Sep 13, 2019 2.120 2.180 1.940 2.030 333,100 -0.07(-3.33%)
Sep 12, 2019 2.180 2.209 2.048 2.100 100,657 -0.07(-3.23%)
Sep 11, 2019 2.100 2.250 2.100 2.170 279,844 +0.07(+3.33%)
Sep 10, 2019 2.040 2.140 2.040 2.100 78,048 +0.05(+2.44%)
Sep 09, 2019 2.060 2.090 2.040 2.050 50,995 +0.00(+0.00%)
Sep 06, 2019 1.990 2.100 1.990 2.050 121,400 +0.06(+3.02%)
Sep 05, 2019 1.980 2.020 1.970 1.990 50,513 +0.01(+0.51%)
Sep 04, 2019 2.000 2.000 1.950 1.980 69,523 +0.01(+0.51%)
Sep 03, 2019 2.000 2.050 1.930 1.970 86,403 -0.02(-1.04%)
Aug 30, 2019 2.030 2.060 1.950 1.991 99,500 -0.02(-0.96%)
Aug 29, 2019 2.030 2.090 2.010 2.010 77,967 -0.02(-0.99%)
Aug 28, 2019 2.020 2.060 2.000 2.030 28,439 +0.01(+0.50%)
Aug 27, 2019 2.030 2.140 2.010 2.020 112,029 -0.01(-0.49%)
Aug 26, 2019 2.070 2.070 2.020 2.030 23,023 +0.00(+0.00%)
Aug 23, 2019 2.050 2.120 2.030 2.030 62,600 -0.05(-2.40%)
Aug 22, 2019 2.110 2.150 2.057 2.080 49,757 +0.00(+0.00%)
Aug 21, 2019 2.150 2.190 2.050 2.080 88,698 -0.07(-3.26%)
Aug 20, 2019 2.100 2.150 2.090 2.150 23,357 +0.04(+1.90%)
Aug 19, 2019 2.190 2.191 2.110 2.110 49,685 -0.07(-3.21%)
Aug 16, 2019 2.130 2.260 2.111 2.180 70,900 +0.04(+1.87%)
Aug 15, 2019 2.200 2.240 2.110 2.140 45,164 -0.03(-1.38%)
Aug 14, 2019 2.300 2.470 2.150 2.170 190,051 -0.14(-6.06%)
Aug 13, 2019 2.330 2.520 2.260 2.310 383,427 -0.06(-2.53%)
Aug 12, 2019 2.280 2.440 2.200 2.370 180,001 +0.10(+4.41%)
Aug 09, 2019 2.210 2.290 2.150 2.270 104,600 +0.07(+3.18%)
Aug 08, 2019 2.150 2.250 2.150 2.200 46,399 +0.08(+3.77%)
Aug 07, 2019 2.100 2.280 2.100 2.120 131,920 -0.03(-1.40%)
Aug 06, 2019 2.110 2.280 2.100 2.150 84,302 +0.05(+2.38%)
Aug 05, 2019 2.160 2.180 2.100 2.100 67,890 -0.10(-4.55%)
Aug 02, 2019 2.250 2.250 2.150 2.200 65,700 -0.06(-2.65%)
Aug 01, 2019 2.100 2.400 2.080 2.260 376,334 +0.18(+8.65%)
Jul 31, 2019 2.030 2.160 2.020 2.080 123,191 +0.05(+2.46%)
Jul 30, 2019 2.000 2.040 1.960 2.030 120,793 +0.02(+1.00%)
Jul 29, 2019 2.030 2.050 2.000 2.010 106,020 -0.01(-0.50%)
Jul 26, 2019 2.040 2.050 2.010 2.020 44,100 -0.01(-0.49%)
Jul 25, 2019 2.020 2.090 2.020 2.030 67,289 -0.01(-0.49%)
Jul 24, 2019 2.020 2.070 2.020 2.040 41,123 +0.00(+0.00%)
Jul 23, 2019 2.050 2.050 2.010 2.040 107,500 +0.00(+0.00%)
Jul 22, 2019 2.020 2.080 2.020 2.040 62,272 +0.00(+0.00%)
Jul 19, 2019 2.060 2.150 2.030 2.040 124,000 -0.06(-2.86%)
Jul 18, 2019 2.090 2.100 2.030 2.100 70,961 +0.01(+0.48%)
Jul 17, 2019 2.130 2.170 2.030 2.090 89,508 -0.01(-0.48%)
Jul 16, 2019 2.050 2.120 2.010 2.100 123,850 +0.03(+1.45%)
Jul 15, 2019 2.120 2.190 2.060 2.070 154,301 -0.05(-2.36%)
Jul 12, 2019 2.210 2.240 2.120 2.120 315,300 -0.15(-6.61%)
Jul 11, 2019 2.300 2.600 2.230 2.270 1,562,657 +0.03(+1.34%)
Jul 10, 2019 2.140 2.240 2.090 2.240 134,165 +0.11(+5.16%)
Jul 09, 2019 2.200 2.240 2.100 2.130 184,919 -0.07(-3.18%)
Jul 08, 2019 2.260 2.340 2.170 2.200 223,014 -0.09(-3.93%)
Jul 05, 2019 2.290 2.400 2.280 2.290 145,900 -0.01(-0.43%)
Jul 03, 2019 2.380 2.410 2.280 2.300 228,200 -0.11(-4.56%)
Jul 02, 2019 2.500 2.500 2.400 2.410 242,705 -0.06(-2.43%)
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.