Skip to main content

Atossa Therapeutics Inc (NQ: ATOS )

1.200 -0.030 (-2.44%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 1.270 1.280 1.210 1.230 854,851 -0.04(-3.15%)
Dec 02, 2024 1.280 1.310 1.270 1.270 533,858 -0.03(-2.31%)
Nov 29, 2024 1.280 1.300 1.260 1.300 335,556 +0.02(+1.56%)
Nov 27, 2024 1.270 1.320 1.240 1.280 430,885 -0.01(-0.78%)
Nov 26, 2024 1.300 1.315 1.271 1.290 709,526 +0.01(+0.78%)
Nov 25, 2024 1.250 1.360 1.250 1.280 1,151,606 +0.06(+4.92%)
Nov 22, 2024 1.200 1.230 1.170 1.220 925,321 +0.03(+2.52%)
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 1,327,423 -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 1.470 442,216 +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%)
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.