Atossa Therapeutics Inc (NQ: ATOS )

2.295 USD +0.005 (+0.22%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 2.560 2.820 2.660 2.810 4,582,890 +0.24(+9.34%)
Oct 29, 2021 2.650 2.650 2.530 2.570 2,861,204 -0.10(-3.75%)
Oct 28, 2021 2.640 2.700 2.670 4,161,227 +0.04(+1.52%)
Oct 27, 2021 2.660 2.720 2.630 2.630 2,425,259 -0.03(-1.13%)
Oct 26, 2021 2.790 2.660 3,900,134 -0.10(-3.62%)
Oct 25, 2021 2.770 2.870 2.740 2.760 3,499,679 -0.02(-0.72%)
Oct 22, 2021 2.790 2.810 2.780 3,408,290 -0.05(-1.77%)
Oct 21, 2021 2.900 2.977 2.820 2.830 2,402,419 -0.07(-2.41%)
Oct 20, 2021 2.890 2.970 2.810 2.900 2,576,108 +0.00(+0.00%)
Oct 19, 2021 2.790 2.920 2.790 2.900 4,119,023 +0.12(+4.32%)
Oct 18, 2021 2.890 2.890 2.730 2.780 4,689,679 -0.08(-2.80%)
Oct 15, 2021 2.930 3.030 2.860 2.860 4,710,974 -0.05(-1.72%)
Oct 14, 2021 3.080 3.090 2.835 2.910 5,702,846 -0.14(-4.59%)
Oct 13, 2021 3.020 3.080 2.980 3.050 3,017,694 +0.02(+0.66%)
Oct 12, 2021 3.130 3.130 2.970 3.030 4,134,821 -0.10(-3.19%)
Oct 11, 2021 3.140 3.220 3.120 3.130 2,190,366 -0.05(-1.57%)
Oct 08, 2021 3.270 3.330 3.160 3.180 2,260,558 -0.09(-2.75%)
Oct 07, 2021 3.110 3.320 3.070 3.270 2,800,255 +0.22(+7.21%)
Oct 06, 2021 3.060 3.140 3.040 3.050 2,256,717 -0.05(-1.61%)
Oct 05, 2021 3.090 3.170 3.040 3.100 2,652,710 +0.04(+1.31%)
Oct 04, 2021 3.190 3.200 3.030 3.060 3,165,553 -0.19(-5.85%)
Oct 01, 2021 3.260 3.329 3.150 3.250 2,812,570 -0.01(-0.31%)
Sep 30, 2021 3.150 3.310 3.110 3.260 6,270,530 +0.11(+3.49%)
Sep 29, 2021 3.340 3.350 3.110 3.150 4,448,210 -0.13(-3.96%)
Sep 28, 2021 3.380 3.440 3.230 3.280 5,123,562 -0.17(-4.93%)
Sep 27, 2021 3.380 3.530 3.300 3.450 4,515,608 +0.07(+2.07%)
Sep 24, 2021 3.410 3.482 3.340 3.380 3,982,442 -0.13(-3.70%)
Sep 23, 2021 3.380 3.540 3.320 3.510 4,344,984 +0.13(+3.85%)
Sep 22, 2021 3.330 3.420 3.250 3.380 4,125,966 +0.10(+3.05%)
Sep 21, 2021 3.350 3.360 3.230 3.280 2,562,458 +0.00(+0.00%)
Sep 20, 2021 3.370 3.410 3.211 3.280 6,762,729 -0.30(-8.38%)
Sep 17, 2021 3.410 3.580 3.310 3.580 9,047,728 +0.17(+4.99%)
Sep 16, 2021 3.350 3.450 3.290 3.410 3,184,005 +0.07(+2.10%)
Sep 15, 2021 3.280 3.500 3.190 3.340 6,466,453 +0.08(+2.45%)
Sep 14, 2021 3.620 3.620 3.250 3.260 6,538,206 -0.24(-6.86%)
Sep 13, 2021 3.990 3.990 3.470 3.500 11,756,918 -0.47(-11.84%)
Sep 10, 2021 3.670 4.110 3.630 3.970 11,231,323 +0.31(+8.47%)
Sep 09, 2021 3.480 3.730 3.442 3.660 3,953,026 +0.10(+2.81%)
Sep 08, 2021 3.630 3.670 3.453 3.560 4,396,657 -0.09(-2.47%)
Sep 07, 2021 3.720 3.791 3.570 3.650 4,865,145 -0.10(-2.67%)
Sep 03, 2021 3.810 3.890 3.635 3.750 7,044,914 -0.05(-1.32%)
Sep 02, 2021 3.770 4.310 3.760 3.800 15,733,074 +0.04(+1.06%)
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.