Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atossa Therapeutics Inc
(NQ:
ATOS
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
1.150
1.190
1.140
1.140
49,200
-0.01(-0.87%)
Nov 29, 2018
1.160
1.210
1.145
1.150
35,309
-0.04(-3.36%)
Nov 28, 2018
1.170
1.204
1.120
1.190
65,074
+0.03(+2.59%)
Nov 27, 2018
1.230
1.230
1.160
1.160
36,253
-0.06(-4.92%)
Nov 26, 2018
1.180
1.270
1.160
1.220
71,652
+0.08(+7.02%)
Nov 23, 2018
1.140
1.230
1.140
1.140
18,000
-0.06(-5.00%)
Nov 21, 2018
1.200
1.200
1.200
0
-0.07(-5.51%)
Nov 20, 2018
1.140
1.280
1.140
1.270
72,674
+0.11(+9.48%)
Nov 19, 2018
1.190
1.230
1.140
1.160
103,831
-0.06(-4.92%)
Nov 16, 2018
1.280
1.290
1.120
1.220
143,500
-0.09(-6.87%)
Nov 15, 2018
1.240
1.580
1.210
1.310
877,737
+0.10(+8.26%)
Nov 14, 2018
1.230
1.270
1.120
1.210
115,982
-0.08(-6.20%)
Nov 13, 2018
1.200
1.290
1.150
1.290
53,027
+0.09(+7.50%)
Nov 12, 2018
1.270
1.287
1.150
1.200
59,029
-0.07(-5.51%)
Nov 09, 2018
1.350
1.360
1.250
1.270
88,800
-0.06(-4.51%)
Nov 08, 2018
1.340
1.360
1.320
1.330
42,832
-0.01(-0.75%)
Nov 07, 2018
1.360
1.360
1.320
1.340
49,571
+0.00(+0.00%)
Nov 06, 2018
1.320
1.380
1.300
1.340
46,738
+0.00(+0.00%)
Nov 05, 2018
1.330
1.380
1.300
1.340
62,350
+0.01(+0.75%)
Nov 02, 2018
1.350
1.380
1.300
1.330
54,400
+0.00(+0.00%)
Nov 01, 2018
1.300
1.380
1.300
1.330
31,059
+0.02(+1.53%)
Oct 31, 2018
1.320
1.430
1.250
1.310
87,276
-0.01(-0.76%)
Oct 30, 2018
1.360
1.360
1.210
1.320
59,594
-0.04(-2.94%)
Oct 29, 2018
1.360
1.410
1.330
1.360
65,775
+0.01(+0.74%)
Oct 26, 2018
1.470
1.480
1.310
1.350
148,900
-0.11(-7.53%)
Oct 25, 2018
1.510
1.530
1.450
1.460
78,185
-0.08(-5.19%)
Oct 24, 2018
1.520
1.650
1.510
1.540
290,151
+0.03(+1.99%)
Oct 23, 2018
1.470
1.510
1.470
1.510
35,469
+0.02(+1.34%)
Oct 22, 2018
1.550
1.550
1.460
1.490
97,938
-0.01(-0.67%)
Oct 19, 2018
1.590
1.600
1.480
1.500
88,800
-0.09(-5.66%)
Oct 18, 2018
1.620
1.650
1.510
1.590
118,785
-0.02(-1.24%)
Oct 17, 2018
1.600
1.630
1.530
1.610
74,472
+0.00(+0.00%)
Oct 16, 2018
1.550
1.650
1.460
1.610
201,098
+0.07(+4.55%)
Oct 15, 2018
1.470
1.600
1.430
1.540
218,257
+0.07(+4.76%)
Oct 12, 2018
1.540
1.550
1.450
1.470
111,200
-0.06(-3.92%)
Oct 11, 2018
1.650
1.650
1.500
1.530
185,512
-0.06(-3.77%)
Oct 10, 2018
1.660
1.660
1.560
1.590
106,981
-0.08(-4.79%)
Oct 09, 2018
1.670
1.800
1.600
1.670
205,459
+0.04(+2.45%)
Oct 08, 2018
1.680
1.740
1.620
1.630
115,428
-0.03(-1.81%)
Oct 05, 2018
1.570
1.730
1.570
1.660
270,200
+0.08(+5.06%)
Oct 04, 2018
1.600
1.620
1.510
1.580
81,072
+0.00(+0.00%)
Oct 03, 2018
1.570
1.600
1.450
1.580
168,296
-0.01(-0.63%)
Oct 02, 2018
1.620
1.630
1.540
1.590
120,070
-0.05(-3.05%)
Oct 01, 2018
1.790
1.790
1.620
1.640
157,392
-0.11(-6.29%)
Sep 28, 2018
1.860
1.880
1.750
1.750
269,000
-0.06(-3.31%)
Sep 27, 2018
1.650
1.960
1.640
1.810
1,342,594
+0.18(+11.04%)
Sep 26, 2018
1.710
1.710
1.590
1.630
99,196
+0.00(+0.00%)
Sep 25, 2018
1.720
1.750
1.620
1.630
139,906
-0.07(-4.12%)
Sep 24, 2018
1.590
1.730
1.530
1.700
257,212
+0.14(+8.97%)
Sep 21, 2018
1.590
1.600
1.520
1.560
167,700
+0.00(+0.00%)
Sep 20, 2018
1.540
1.600
1.460
1.560
176,521
+0.06(+4.00%)
Sep 19, 2018
1.450
1.572
1.410
1.500
287,723
+0.03(+2.04%)
Sep 18, 2018
1.560
1.560
1.410
1.470
293,116
-0.09(-5.77%)
Sep 17, 2018
1.680
1.730
1.530
1.560
210,040
-0.07(-4.29%)
Sep 14, 2018
1.790
1.790
1.610
1.630
367,500
-0.17(-9.44%)
Sep 13, 2018
1.900
1.980
1.770
1.800
729,796
-0.02(-1.10%)
Sep 12, 2018
2.060
2.300
1.740
1.820
1,894,888
-0.22(-10.78%)
Sep 11, 2018
2.040
2.080
2.020
2.040
95,665
-0.01(-0.49%)
Sep 10, 2018
2.090
2.130
2.050
2.050
129,510
-0.05(-2.38%)
Sep 07, 2018
2.090
2.100
2.070
2.100
82,500
+0.02(+0.96%)
Sep 06, 2018
2.100
2.130
2.050
2.080
113,546
-0.02(-0.95%)
Sep 05, 2018
2.190
2.190
2.080
2.100
117,505
-0.07(-3.23%)
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
.