Stock Quote

Atossa Therapeutics Inc (NQ: ATOS )

1.460 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 1.460 0 +0.05(+3.55%)
Jan 13, 2022 1.480 1.516 1.400 1.410 1,798,256 -0.08(-5.37%)
Jan 12, 2022 1.560 1.567 1.480 1.490 1,870,604 -0.05(-3.25%)
Jan 11, 2022 1.510 1.600 1.500 1.540 1,796,361 +0.04(+2.67%)
Jan 10, 2022 1.520 1.520 1.450 1.500 2,007,045 -0.03(-1.96%)
Jan 07, 2022 1.570 1.620 1.520 1.530 1,795,895 +0.00(+0.00%)
Jan 06, 2022 1.600 1.610 1.490 1.530 2,436,711 -0.03(-1.92%)
Jan 05, 2022 1.710 1.740 1.560 1.560 3,281,995 -0.16(-9.30%)
Jan 04, 2022 1.740 1.800 1.690 1.720 2,238,343 -0.02(-1.15%)
Jan 03, 2022 1.630 1.780 1.590 1.740 3,564,777 +0.14(+8.75%)
Dec 31, 2021 1.650 1.696 1.590 1.600 3,341,633 -0.06(-3.61%)
Dec 30, 2021 1.600 1.720 1.590 1.660 3,353,314 +0.06(+3.75%)
Dec 29, 2021 1.650 1.670 1.570 1.600 4,158,440 -0.06(-3.61%)
Dec 28, 2021 1.680 1.760 1.640 1.660 4,554,933 -0.04(-2.35%)
Dec 27, 2021 1.790 1.800 1.680 1.700 4,643,093 -0.10(-5.56%)
Dec 23, 2021 1.850 1.850 1.770 1.800 3,494,840 -0.04(-2.17%)
Dec 22, 2021 1.840 1.870 1.810 1.840 2,331,097 -0.02(-1.08%)
Dec 21, 2021 1.910 1.920 1.850 1.860 2,960,554 -0.01(-0.53%)
Dec 20, 2021 1.880 1.930 1.840 1.870 2,235,555 -0.10(-5.08%)
Dec 17, 2021 1.900 1.970 1.820 1.970 3,019,507 +0.07(+3.68%)
Dec 16, 2021 2.000 2.020 1.890 1.900 2,379,595 -0.07(-3.55%)
Dec 15, 2021 1.900 2.000 1.840 1.970 3,237,476 +0.06(+3.14%)
Dec 14, 2021 1.940 2.010 1.900 1.910 2,781,157 -0.06(-3.05%)
Dec 13, 2021 2.060 2.070 1.925 1.970 3,042,518 -0.04(-1.99%)
Dec 10, 2021 2.140 2.190 2.010 2.010 2,489,993 -0.10(-4.74%)
Dec 09, 2021 2.210 2.260 2.100 2.110 2,013,968 -0.13(-5.80%)
Dec 08, 2021 2.190 2.305 2.112 2.240 2,508,081 +0.10(+4.67%)
Dec 07, 2021 2.050 2.200 2.050 2.140 2,532,668 +0.13(+6.47%)
Dec 06, 2021 1.930 2.040 1.840 2.010 3,857,208 +0.08(+4.15%)
Dec 03, 2021 2.090 2.095 1.900 1.930 5,824,437 -0.17(-8.10%)
Dec 02, 2021 2.040 2.110 1.984 2.100 3,804,824 +0.04(+1.94%)
Dec 01, 2021 2.270 2.280 2.050 2.060 3,985,662 -0.21(-9.25%)
Nov 30, 2021 2.200 2.290 2.110 2.270 3,818,996 +0.12(+5.58%)
Nov 29, 2021 2.300 2.330 2.150 2.150 2,784,254 -0.13(-5.70%)
Nov 26, 2021 2.220 2.330 2.210 2.280 1,935,132 -0.01(-0.44%)
Nov 24, 2021 2.200 2.300 2.140 2.290 2,230,863 +0.06(+2.69%)
Nov 23, 2021 2.325 2.340 2.150 2.230 3,954,599 -0.12(-5.11%)
Nov 22, 2021 2.350 2.450 2.280 2.350 2,926,039 +0.00(+0.00%)
Nov 19, 2021 2.280 2.440 2.270 2.350 3,551,447 +0.06(+2.84%)
Nov 18, 2021 2.440 2.310 2.285 2.285 5,891,761 -0.15(-6.35%)
Nov 17, 2021 2.490 2.570 2.440 2.440 2,051,211 -0.06(-2.40%)
Nov 16, 2021 2.540 2.550 2.450 2.500 2,737,376 -0.07(-2.72%)
Nov 15, 2021 2.640 2.750 2.560 2.570 2,988,939 -0.08(-3.02%)
Nov 12, 2021 2.550 2.660 2.524 2.650 3,376,519 +0.08(+3.11%)
Nov 11, 2021 2.600 2.645 2.550 2.570 3,465,751 -0.03(-1.15%)
Nov 10, 2021 2.620 2.600 4,802,906 -0.03(-1.14%)
Nov 09, 2021 2.720 2.720 2.600 2.630 3,275,638 -0.10(-3.66%)
Nov 08, 2021 2.730 2.815 2.702 2.730 2,990,298 -0.01(-0.36%)
Nov 05, 2021 2.810 2.810 2.675 2.740 2,504,052 -0.07(-2.49%)
Nov 04, 2021 2.890 2.908 2.770 2.810 2,442,232 -0.03(-1.06%)
Nov 03, 2021 2.750 2.900 2.730 2.840 2,828,694 +0.06(+2.16%)
Nov 02, 2021 2.780 2.810 2.670 2.780 2,351,279 -0.03(-1.07%)
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.