Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 1.190 1.220 1.170 1.190 922,618 -0.01(-0.83%)
Nov 20, 2024 1.250 1.260 1.190 1.200 1,326,423 -0.08(-6.25%)
Nov 19, 2024 1.280 1.310 1.270 1.280 576,433 +0.00(+0.00%)
Nov 18, 2024 1.310 1.330 1.265 1.280 722,219 +0.00(+0.00%)
Nov 15, 2024 1.380 1.400 1.280 1.280 1,342,397 -0.09(-6.57%)
Nov 14, 2024 1.390 1.410 1.351 1.370 1,112,942 +0.00(+0.00%)
Nov 13, 2024 1.500 1.520 1.370 1.370 1,067,451 -0.13(-8.67%)
Nov 12, 2024 1.620 1.620 1.480 1.500 1,032,752 -0.12(-7.41%)
Nov 11, 2024 1.520 1.660 1.460 1.620 1,136,335 +0.12(+8.00%)
Nov 08, 2024 1.490 1.505 1.450 1.500 548,812 +0.00(+0.00%)
Nov 07, 2024 1.480 1.500 1.420 1.500 704,969 +0.02(+1.35%)
Nov 06, 2024 1.430 1.480 1.380 1.480 1,024,858 +0.08(+5.71%)
Nov 05, 2024 1.420 1.420 1.380 1.400 300,515 -0.01(-0.71%)
Nov 04, 2024 1.430 1.430 1.360 1.410 676,676 -0.01(-0.70%)
Nov 01, 2024 1.380 1.440 1.380 1.420 592,727 +0.04(+2.90%)
Oct 31, 2024 1.410 1.420 1.350 1.380 636,619 -0.03(-2.13%)
Oct 30, 2024 1.420 1.430 1.410 1.410 364,467 -0.02(-1.40%)
Oct 29, 2024 1.430 1.440 1.420 1.430 421,753 -0.02(-1.38%)
Oct 28, 2024 1.430 1.470 1.420 1.450 372,157 +0.03(+2.11%)
Oct 25, 2024 1.420 1.460 1.420 1.420 264,511 +0.01(+0.71%)
Oct 24, 2024 1.450 1.470 1.400 1.410 499,557 -0.05(-3.42%)
Oct 23, 2024 1.490 1.500 1.450 1.460 315,703 -0.04(-2.67%)
Oct 22, 2024 1.430 1.500 1.425 1.500 371,300 +0.05(+3.45%)
Oct 21, 2024 1.450 1.465 1.430 1.450 353,605 +0.00(+0.00%)
Oct 18, 2024 1.460 1.460 1.440 1.450 223,112 +0.00(+0.00%)
Oct 17, 2024 1.470 1.470 1.430 1.450 265,854 -0.02(-1.36%)
Oct 16, 2024 1.440 1.480 1.420 1.470 607,674 +0.04(+2.80%)
Oct 15, 2024 1.420 1.440 1.340 1.430 472,322 +0.01(+0.70%)
Oct 14, 2024 1.430 1.430 1.390 1.420 382,726 -0.02(-1.39%)
Oct 11, 2024 1.370 1.440 1.370 1.440 360,759 +0.05(+3.60%)
Oct 10, 2024 1.390 1.410 1.360 1.390 378,969 -0.01(-0.71%)
Oct 09, 2024 1.430 1.430 1.380 1.400 497,053 -0.02(-1.41%)
Oct 08, 2024 1.440 1.450 1.410 1.420 251,762 +0.00(+0.00%)
Oct 07, 2024 1.440 1.470 1.420 1.420 487,173 -0.05(-3.40%)
Oct 04, 2024 1.430 1.480 1.430 1.470 440,377 +0.06(+4.26%)
Oct 03, 2024 1.480 1.480 1.400 1.410 511,901 -0.06(-4.08%)
Oct 02, 2024 1.460 1.478 1.430 1.470 449,531 +0.01(+0.68%)
Oct 01, 2024 1.490 1.520 1.460 1.460 455,504 -0.06(-3.95%)
Sep 30, 2024 1.520 1.580 1.490 1.520 710,759 +0.01(+0.66%)
Sep 27, 2024 1.420 1.510 1.400 1.510 897,434 +0.12(+8.63%)
Sep 26, 2024 1.390 1.430 1.370 1.390 571,513 +0.00(+0.00%)
Sep 25, 2024 1.390 1.420 1.350 1.390 271,188 -0.01(-0.71%)
Sep 24, 2024 1.430 1.436 1.380 1.400 458,129 -0.01(-0.71%)
Sep 23, 2024 1.460 1.480 1.400 1.410 433,594 -0.05(-3.42%)
Sep 20, 2024 1.440 1.510 1.380 1.460 1,293,220 +0.00(+0.00%)
Sep 19, 2024 1.450 1.510 1.430 1.460 675,731 +0.04(+2.82%)
Sep 18, 2024 1.450 1.470 1.390 1.420 504,896 -0.03(-2.07%)
Sep 17, 2024 1.510 1.520 1.410 1.450 584,728 -0.06(-3.97%)
Sep 16, 2024 1.530 1.550 1.500 1.510 492,962 -0.01(-0.66%)
Sep 13, 2024 1.520 1.540 1.490 1.520 500,532 +0.02(+1.33%)
Sep 12, 2024 1.530 1.540 1.470 1.500 508,629 -0.02(-1.32%)
Sep 11, 2024 1.440 1.520 1.440 1.520 762,274 +0.06(+4.11%)
Sep 10, 2024 1.370 1.490 1.340 1.460 886,356 +0.10(+7.35%)
Sep 09, 2024 1.350 1.380 1.320 1.360 469,719 +0.03(+2.26%)
Sep 06, 2024 1.340 1.370 1.300 1.330 321,924 -0.03(-2.21%)
Sep 05, 2024 1.370 1.370 1.330 1.360 344,703 +0.00(+0.00%)
Sep 04, 2024 1.310 1.385 1.290 1.360 400,491 +0.02(+1.49%)
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.