Atossa Therapeutics Inc (NQ: ATOS )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.820 1.870 1.700 1.830 2,546,898 +0.03(+1.67%)
Mar 26, 2024 1.920 1.940 1.720 1.800 3,789,789 -0.09(-4.76%)
Mar 25, 2024 1.650 1.890 1.610 1.890 3,184,557 +0.22(+13.17%)
Mar 22, 2024 1.700 1.700 1.570 1.670 1,869,631 -0.01(-0.60%)
Mar 21, 2024 1.650 1.700 1.570 1.680 2,574,339 +0.05(+3.07%)
Mar 20, 2024 1.620 1.730 1.530 1.630 6,817,076 +0.08(+5.16%)
Mar 19, 2024 1.310 1.570 1.287 1.550 4,652,884 +0.26(+20.16%)
Mar 18, 2024 1.290 1.340 1.240 1.290 817,969 +0.00(+0.00%)
Mar 15, 2024 1.170 1.295 1.150 1.290 1,202,447 +0.09(+7.50%)
Mar 14, 2024 1.260 1.270 1.100 1.200 777,267 -0.06(-4.76%)
Mar 13, 2024 1.320 1.320 1.120 1.260 1,506,732 -0.05(-3.82%)
Mar 12, 2024 1.230 1.330 1.210 1.310 2,325,419 +0.11(+9.17%)
Mar 11, 2024 1.120 1.250 1.100 1.200 1,487,384 +0.11(+10.09%)
Mar 08, 2024 1.100 1.170 1.080 1.090 1,140,413 -0.01(-0.91%)
Mar 07, 2024 1.190 1.250 1.080 1.100 1,664,175 -0.05(-4.35%)
Mar 06, 2024 1.040 1.200 1.020 1.150 2,914,153 +0.13(+12.75%)
Mar 05, 2024 1.010 1.030 0.9901 1.020 301,067 +0.00(+0.00%)
Mar 04, 2024 0.9900 1.040 0.9901 1.020 511,737 +0.02(+2.00%)
Mar 01, 2024 0.9800 1.020 0.9800 1.000 336,575 +0.02(+2.35%)
Feb 29, 2024 1.000 1.020 0.9660 0.9770 410,236 -0.02(-2.30%)
Feb 28, 2024 1.010 1.040 1.000 1.000 480,386 -0.03(-2.91%)
Feb 27, 2024 0.9900 1.030 0.9630 1.030 503,896 +0.05(+5.09%)
Feb 26, 2024 0.9687 1.000 0.9600 0.9801 304,056 +0.00(+0.01%)
Feb 23, 2024 1.000 1.015 0.9700 0.9800 500,810 -0.04(-3.92%)
Feb 22, 2024 1.010 1.050 1.000 1.020 522,375 +0.01(+0.99%)
Feb 21, 2024 1.000 1.020 0.9505 1.010 369,358 -0.01(-0.98%)
Feb 20, 2024 1.000 1.030 0.9911 1.020 490,239 +0.01(+0.99%)
Feb 16, 2024 1.000 1.020 0.9700 1.010 319,049 +0.00(+0.00%)
Feb 15, 2024 1.040 1.050 0.9924 1.010 507,106 -0.02(-1.94%)
Feb 14, 2024 0.9800 1.030 0.9800 1.030 578,620 +0.06(+6.19%)
Feb 13, 2024 1.010 1.020 0.9500 0.9700 546,203 -0.02(-2.02%)
Feb 12, 2024 0.9600 1.050 0.9501 0.9900 874,579 +0.05(+5.80%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9357 228,722 -0.00(-0.46%)
Feb 08, 2024 0.9428 0.9800 0.9301 0.9400 408,744 -0.01(-0.77%)
Feb 07, 2024 0.9099 0.9475 0.8950 0.9473 758,088 +0.05(+5.84%)
Feb 06, 2024 0.8350 0.9050 0.8350 0.8950 249,019 +0.06(+7.19%)
Feb 05, 2024 0.8500 0.8500 0.8279 0.8350 228,195 -0.02(-2.11%)
Feb 02, 2024 0.8350 0.8646 0.8300 0.8530 384,885 +0.01(+1.60%)
Feb 01, 2024 0.8500 0.8600 0.8304 0.8396 382,526 -0.01(-1.69%)
Jan 31, 2024 0.8400 0.8700 0.8410 0.8540 240,583 +0.00(+0.23%)
Jan 30, 2024 0.8602 0.8800 0.8510 0.8520 259,566 -0.02(-1.84%)
Jan 29, 2024 0.8200 0.8800 0.8200 0.8680 443,130 +0.05(+5.85%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 159,234 +0.02(+2.50%)
Jan 25, 2024 0.8100 0.8250 0.7744 0.8000 395,680 -0.01(-1.11%)
Jan 24, 2024 0.8300 0.8499 0.8010 0.8090 281,904 -0.01(-1.72%)
Jan 23, 2024 0.8215 0.8630 0.8120 0.8232 296,641 +0.01(+0.76%)
Jan 22, 2024 0.8341 0.8400 0.8100 0.8170 328,472 -0.00(-0.37%)
Jan 19, 2024 0.8200 0.8380 0.8006 0.8200 358,316 +0.00(+0.49%)
Jan 18, 2024 0.8400 0.8649 0.8101 0.8160 267,827 -0.01(-0.86%)
Jan 17, 2024 0.8400 0.8636 0.8089 0.8231 343,818 -0.03(-3.76%)
Jan 16, 2024 0.9000 0.9101 0.8553 0.8553 477,763 -0.05(-6.02%)
Jan 12, 2024 0.9100 0.9300 0.8860 0.9101 303,718 +0.01(+0.78%)
Jan 11, 2024 0.9200 0.9200 0.8900 0.9031 212,464 -0.01(-0.98%)
Jan 10, 2024 0.9200 0.9200 0.8815 0.9120 286,814 +0.00(+0.09%)
Jan 09, 2024 0.9500 0.9500 0.9000 0.9112 474,097 -0.04(-4.07%)
Jan 08, 2024 0.9100 0.9795 0.9100 0.9499 460,120 +0.02(+2.14%)
Jan 05, 2024 0.9100 0.9550 0.8755 0.9300 541,661 +0.02(+2.20%)
Jan 04, 2024 0.9600 0.9600 0.9100 0.9100 326,969 -0.02(-1.94%)
Jan 03, 2024 0.9175 0.9600 0.9010 0.9280 308,147 -0.01(-0.75%)
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.