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
)
1.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2018
1.010
1.060
0.9800
1.020
137,400
+0.03(+3.03%)
Dec 28, 2018
0.9700
1.050
0.9000
0.9900
121,200
+0.07(+7.97%)
Dec 27, 2018
0.9000
0.9400
0.8611
0.9169
44,428
-0.00(-0.34%)
Dec 26, 2018
0.9500
0.9800
0.8000
0.9200
91,170
-0.03(-3.16%)
Dec 24, 2018
0.9800
0.9900
0.8300
0.9500
85,200
+0.01(+1.06%)
Dec 21, 2018
1.070
1.090
0.8500
0.9400
149,800
-0.12(-11.32%)
Dec 20, 2018
1.160
1.180
1.005
1.060
176,506
-0.11(-9.40%)
Dec 19, 2018
1.150
1.190
1.140
1.170
66,480
+0.03(+2.61%)
Dec 18, 2018
1.160
1.161
1.130
1.140
117,923
-0.01(-0.85%)
Dec 17, 2018
1.220
1.220
1.120
1.150
162,306
-0.08(-6.50%)
Dec 14, 2018
1.220
1.250
1.150
1.230
90,600
+0.04(+3.36%)
Dec 13, 2018
1.240
1.280
1.160
1.190
188,039
-0.06(-4.80%)
Dec 12, 2018
1.290
1.295
1.230
1.250
147,894
-0.04(-3.10%)
Dec 11, 2018
1.280
1.330
1.270
1.290
197,544
+0.02(+1.57%)
Dec 10, 2018
1.310
1.380
1.260
1.270
330,510
-0.05(-3.79%)
Dec 07, 2018
1.290
1.455
1.240
1.320
1,293,500
+0.02(+1.54%)
Dec 06, 2018
1.310
1.380
1.250
1.300
343,221
-0.04(-2.99%)
Dec 04, 2018
1.380
1.570
1.220
1.340
2,206,500
-0.04(-2.90%)
Dec 03, 2018
1.520
1.850
1.300
1.380
16,814,752
+0.24(+21.05%)
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%)
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
.