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
)
1.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2020
0.9500
0.9500
0.9500
4,031,179
+0.07(+7.95%)
Dec 30, 2020
0.8800
0.8900
0.8600
0.8800
4,031,179
+0.01(+1.08%)
Dec 29, 2020
0.8952
0.9049
0.8604
0.8706
5,673,332
-0.02(-2.18%)
Dec 28, 2020
0.9100
0.9200
0.8800
0.8900
6,536,498
+0.01(+0.68%)
Dec 24, 2020
0.9150
0.9469
0.8751
0.8840
4,899,500
-0.01(-1.31%)
Dec 23, 2020
0.8940
0.9719
0.8569
0.8957
24,073,348
+0.02(+1.78%)
Dec 22, 2020
0.8600
0.8800
0.8400
0.8800
6,394,184
+0.02(+2.33%)
Dec 21, 2020
0.8480
0.8600
0.8300
0.8600
4,510,571
+0.01(+1.22%)
Dec 18, 2020
0.8750
0.8760
0.8400
0.8496
6,542,400
-0.01(-1.21%)
Dec 17, 2020
0.8300
0.8800
0.8100
0.8600
23,083,994
-0.10(-10.42%)
Dec 16, 2020
0.8890
0.9750
0.8665
0.9600
16,200,142
+0.08(+9.71%)
Dec 15, 2020
0.8950
0.8990
0.8650
0.8750
4,490,772
-0.03(-3.15%)
Dec 14, 2020
0.8800
0.9100
0.8550
0.9035
8,659,904
+0.03(+3.85%)
Dec 11, 2020
0.8800
0.8875
0.8580
0.8700
6,024,800
-0.01(-1.51%)
Dec 10, 2020
0.8956
0.9000
0.8710
0.8833
6,383,995
+0.01(+1.32%)
Dec 09, 2020
0.8717
0.9190
0.8550
0.8718
28,836,280
-0.56(-39.03%)
Dec 08, 2020
1.570
1.580
1.390
1.430
1,339,155
-0.14(-8.92%)
Dec 07, 2020
1.490
1.710
1.490
1.570
1,071,633
+0.09(+6.08%)
Dec 04, 2020
1.490
1.559
1.470
1.480
337,600
-0.03(-1.99%)
Dec 03, 2020
1.500
1.580
1.460
1.510
1,114,451
+0.00(+0.00%)
Dec 02, 2020
1.600
1.620
1.480
1.510
518,906
-0.09(-5.63%)
Dec 01, 2020
1.800
1.800
1.650
1.600
267,678
-0.16(-9.09%)
Nov 30, 2020
1.740
1.870
1.740
1.760
348,891
+0.02(+1.15%)
Nov 27, 2020
1.590
1.750
1.570
1.740
308,300
+0.17(+10.83%)
Nov 25, 2020
1.570
1.610
1.520
1.570
141,600
+0.00(+0.00%)
Nov 24, 2020
1.490
1.570
1.410
1.570
513,948
+0.14(+9.79%)
Nov 23, 2020
1.550
1.550
1.430
1.430
220,285
-0.11(-7.14%)
Nov 20, 2020
1.540
1.540
1.500
1.540
32,200
+0.01(+0.65%)
Nov 19, 2020
1.510
1.570
1.450
1.530
142,631
+0.02(+1.32%)
Nov 18, 2020
1.520
1.530
1.440
1.510
72,977
+0.02(+1.34%)
Nov 17, 2020
1.510
1.510
1.420
1.490
113,589
-0.02(-1.32%)
Nov 16, 2020
1.620
1.620
1.480
1.510
230,995
-0.06(-3.82%)
Nov 13, 2020
1.420
1.580
1.410
1.570
361,600
+0.15(+10.56%)
Nov 12, 2020
1.430
1.430
1.390
1.420
127,298
+0.00(+0.00%)
Nov 11, 2020
1.380
1.440
1.360
1.420
147,335
+0.06(+4.41%)
Nov 10, 2020
1.330
1.490
1.250
1.360
279,950
-0.01(-0.73%)
Nov 09, 2020
1.550
1.560
1.340
1.370
318,583
-0.19(-12.18%)
Nov 06, 2020
1.620
1.620
1.520
1.560
66,300
-0.04(-2.50%)
Nov 05, 2020
1.530
1.620
1.520
1.600
109,943
+0.06(+3.90%)
Nov 04, 2020
1.600
1.600
1.520
1.540
60,822
-0.04(-2.53%)
Nov 03, 2020
1.530
1.590
1.505
1.580
72,482
+0.08(+5.33%)
Nov 02, 2020
1.540
1.540
1.450
1.500
60,832
+0.01(+0.67%)
Oct 30, 2020
1.560
1.600
1.460
1.490
117,900
-0.06(-3.87%)
Oct 29, 2020
1.540
1.580
1.520
1.550
106,457
-0.02(-1.27%)
Oct 28, 2020
1.580
1.600
1.500
1.570
126,619
-0.03(-1.88%)
Oct 27, 2020
1.680
1.720
1.570
1.600
179,574
-0.06(-3.61%)
Oct 26, 2020
1.810
1.840
1.650
1.660
194,690
-0.17(-9.29%)
Oct 23, 2020
1.900
1.900
1.810
1.830
74,800
-0.03(-1.61%)
Oct 22, 2020
1.890
1.940
1.790
1.860
101,136
-0.02(-1.06%)
Oct 21, 2020
2.000
2.000
1.870
1.880
90,230
-0.05(-2.59%)
Oct 20, 2020
2.050
2.060
1.870
1.930
264,732
-0.07(-3.50%)
Oct 19, 2020
2.160
2.270
1.960
2.000
487,299
-0.11(-5.21%)
Oct 16, 2020
2.180
2.200
2.070
2.110
94,600
-0.07(-3.21%)
Oct 15, 2020
2.150
2.180
2.030
2.180
184,681
+0.00(+0.00%)
Oct 14, 2020
2.330
2.380
2.180
2.180
175,688
-0.15(-6.44%)
Oct 13, 2020
2.240
2.370
2.230
2.330
83,667
+0.08(+3.56%)
Oct 12, 2020
2.350
2.370
2.230
2.250
87,171
-0.08(-3.43%)
Oct 09, 2020
2.410
2.410
2.310
2.330
72,400
-0.03(-1.27%)
Oct 08, 2020
2.350
2.470
2.330
2.360
135,167
+0.02(+0.85%)
Oct 07, 2020
2.250
2.400
2.241
2.340
111,803
+0.08(+3.54%)
Oct 06, 2020
2.310
2.360
2.190
2.260
150,389
-0.04(-1.74%)
Oct 05, 2020
2.440
2.440
2.260
2.300
155,448
-0.10(-4.17%)
Oct 02, 2020
2.400
2.490
2.350
2.400
110,900
-0.03(-1.23%)
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
.