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
)
1.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2019
1.530
1.530
1.460
1.470
61,362
-0.03(-2.00%)
Feb 27, 2019
1.450
1.500
1.450
1.500
49,504
+0.05(+3.45%)
Feb 26, 2019
1.510
1.540
1.450
1.450
50,326
-0.06(-3.97%)
Feb 25, 2019
1.520
1.550
1.480
1.510
81,189
-0.01(-0.66%)
Feb 22, 2019
1.470
1.520
1.420
1.520
137,400
+0.08(+5.56%)
Feb 21, 2019
1.490
1.520
1.420
1.440
97,128
-0.04(-2.70%)
Feb 20, 2019
1.490
1.530
1.480
1.480
48,338
+0.00(+0.00%)
Feb 19, 2019
1.480
1.540
1.470
1.480
92,507
-0.03(-1.99%)
Feb 15, 2019
1.520
1.580
1.440
1.510
112,600
-0.02(-1.31%)
Feb 14, 2019
1.620
1.630
1.530
1.530
127,857
-0.09(-5.56%)
Feb 13, 2019
1.520
1.710
1.500
1.620
354,884
+0.10(+6.58%)
Feb 12, 2019
1.490
1.550
1.460
1.520
192,536
+0.10(+7.04%)
Feb 11, 2019
1.500
1.550
1.410
1.420
297,083
-0.14(-8.97%)
Feb 08, 2019
1.680
1.680
1.470
1.560
884,800
-0.14(-8.24%)
Feb 07, 2019
1.860
1.950
1.610
1.700
10,323,399
+0.21(+14.09%)
Feb 06, 2019
1.510
1.550
1.450
1.490
61,339
-0.01(-0.67%)
Feb 05, 2019
1.400
1.540
1.400
1.500
98,536
+0.09(+6.38%)
Feb 04, 2019
1.400
1.460
1.380
1.410
84,202
+0.05(+3.68%)
Feb 01, 2019
1.290
1.410
1.290
1.360
161,300
+0.06(+4.62%)
Jan 31, 2019
1.320
1.343
1.290
1.300
36,038
-0.01(-0.76%)
Jan 30, 2019
1.300
1.350
1.300
1.310
35,408
+0.01(+0.77%)
Jan 29, 2019
1.330
1.380
1.300
1.300
46,293
-0.04(-2.99%)
Jan 28, 2019
1.370
1.390
1.340
1.340
63,289
-0.01(-0.74%)
Jan 25, 2019
1.330
1.360
1.310
1.350
33,900
+0.01(+0.75%)
Jan 24, 2019
1.300
1.350
1.300
1.340
17,062
+0.02(+1.52%)
Jan 23, 2019
1.420
1.420
1.300
1.320
110,846
-0.06(-4.35%)
Jan 22, 2019
1.360
1.449
1.360
1.380
178,105
+0.04(+2.99%)
Jan 18, 2019
1.280
1.370
1.280
1.340
192,600
+0.08(+6.35%)
Jan 17, 2019
1.250
1.350
1.250
1.260
61,010
-0.01(-0.79%)
Jan 16, 2019
1.250
1.359
1.240
1.270
140,379
+0.01(+0.79%)
Jan 15, 2019
1.320
1.320
1.240
1.260
291,620
-0.07(-5.26%)
Jan 14, 2019
1.420
1.420
1.310
1.330
218,133
-0.03(-2.21%)
Jan 11, 2019
1.400
1.420
1.330
1.360
311,500
-0.07(-4.90%)
Jan 10, 2019
1.470
1.470
1.330
1.430
1,132,524
-0.17(-10.63%)
Jan 09, 2019
1.740
1.950
1.500
1.600
18,843,334
+0.37(+30.08%)
Jan 08, 2019
1.210
1.280
1.140
1.230
67,259
+0.03(+2.50%)
Jan 07, 2019
1.190
1.270
1.170
1.200
84,726
+0.01(+0.84%)
Jan 04, 2019
1.150
1.250
1.070
1.190
91,400
+0.08(+7.21%)
Jan 03, 2019
1.160
1.160
1.100
1.110
40,193
-0.05(-4.31%)
Jan 02, 2019
1.020
1.170
0.9900
1.160
65,873
+0.14(+13.73%)
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%)
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%)
Sep 04, 2018
2.180
2.190
2.120
2.170
98,408
+0.03(+1.40%)
Aug 31, 2018
2.140
2.140
2.140
0
-0.01(-0.47%)
Aug 30, 2018
2.180
2.200
2.110
2.150
258,078
-0.04(-1.83%)
Aug 29, 2018
2.210
2.380
2.160
2.190
1,179,907
-0.01(-0.45%)
Aug 28, 2018
2.200
2.240
2.160
2.200
294,937
+0.02(+0.92%)
Aug 27, 2018
2.190
2.268
2.170
2.180
162,686
+0.01(+0.46%)
Aug 24, 2018
2.200
2.230
2.160
2.170
136,700
-0.04(-1.81%)
Aug 23, 2018
2.180
2.220
2.180
2.210
72,147
+0.02(+0.91%)
Aug 22, 2018
2.220
2.228
2.160
2.190
37,417
-0.02(-0.90%)
Aug 21, 2018
2.180
2.260
2.180
2.210
31,523
+0.03(+1.38%)
Aug 20, 2018
2.240
2.249
2.160
2.180
52,320
-0.05(-2.24%)
Aug 17, 2018
2.290
2.360
2.180
2.230
55,400
-0.08(-3.46%)
Aug 16, 2018
2.170
2.350
2.170
2.310
78,348
+0.14(+6.45%)
Aug 15, 2018
2.210
2.260
2.065
2.170
184,093
-0.06(-2.69%)
Aug 14, 2018
2.250
2.300
2.230
2.230
71,324
-0.03(-1.33%)
Aug 13, 2018
2.260
2.300
2.250
2.260
26,085
-0.02(-0.88%)
Aug 10, 2018
2.260
2.370
2.260
2.280
31,000
-0.01(-0.44%)
Aug 09, 2018
2.320
2.388
2.260
2.290
48,628
-0.03(-1.29%)
Aug 08, 2018
2.380
2.479
2.300
2.320
53,294
-0.06(-2.52%)
Aug 07, 2018
2.430
2.500
2.380
2.380
84,950
-0.07(-2.86%)
Aug 06, 2018
2.500
2.500
2.380
2.450
90,401
-0.03(-1.21%)
Aug 03, 2018
2.310
2.570
2.270
2.480
259,200
+0.16(+6.90%)
Aug 02, 2018
2.390
2.390
2.260
2.320
90,021
-0.05(-2.11%)
Aug 01, 2018
2.290
2.450
2.250
2.370
255,797
+0.11(+4.87%)
Jul 31, 2018
2.150
2.300
2.150
2.260
117,800
+0.10(+4.63%)
Jul 30, 2018
2.200
2.200
2.140
2.160
64,012
-0.04(-1.82%)
Jul 27, 2018
2.390
2.390
2.120
2.200
245,200
-0.17(-6.98%)
Jul 26, 2018
2.400
2.400
2.311
2.365
48,250
-0.04(-1.87%)
Jul 25, 2018
2.390
2.440
2.290
2.410
73,831
+0.01(+0.42%)
Jul 24, 2018
2.460
2.460
2.330
2.400
77,562
-0.10(-4.00%)
Jul 23, 2018
2.510
2.520
2.400
2.500
73,542
+0.01(+0.40%)
Jul 20, 2018
2.490
2.550
2.450
2.490
59,399
+0.00(+0.00%)
Jul 19, 2018
2.460
2.510
2.420
2.490
46,530
+0.02(+0.81%)
Jul 18, 2018
2.590
2.640
2.470
2.470
180,842
-0.01(-0.40%)
Jul 17, 2018
2.570
2.650
2.450
2.480
122,056
-0.09(-3.50%)
Jul 16, 2018
2.530
2.600
2.500
2.570
98,218
+0.07(+2.80%)
Jul 13, 2018
2.650
2.730
2.500
2.500
192,647
-0.08(-3.10%)
Jul 12, 2018
2.720
2.730
2.580
2.580
190,545
-0.09(-3.37%)
Jul 11, 2018
2.550
2.740
2.510
2.670
232,988
+0.11(+4.30%)
Jul 10, 2018
2.690
2.690
2.500
2.560
175,310
-0.11(-4.12%)
Jul 09, 2018
2.770
2.789
2.570
2.670
286,401
-0.11(-3.95%)
Jul 06, 2018
2.320
2.830
2.320
2.780
812,100
+0.48(+20.87%)
Jul 05, 2018
2.230
2.340
2.205
2.300
100,988
+0.07(+3.36%)
Jul 03, 2018
2.225
2.225
2.225
0
+0.02(+0.69%)
Jul 02, 2018
2.250
2.256
2.145
2.210
41,618
+0.01(+0.45%)
Jun 29, 2018
2.240
2.280
2.010
2.200
184,022
-0.08(-3.51%)
Jun 28, 2018
2.360
2.420
2.256
2.280
91,182
-0.10(-4.20%)
Jun 27, 2018
2.430
2.520
2.320
2.380
108,495
-0.03(-1.24%)
Jun 26, 2018
2.400
2.470
2.310
2.410
98,451
+0.07(+2.99%)
Jun 25, 2018
2.450
2.493
2.300
2.340
132,743
-0.09(-3.70%)
Jun 22, 2018
2.500
2.550
2.400
2.430
240,679
-0.08(-3.19%)
Jun 21, 2018
2.600
2.600
2.400
2.510
263,086
-0.12(-4.56%)
Jun 20, 2018
3.000
3.000
2.480
2.630
2,642,183
+0.13(+5.20%)
Jun 19, 2018
2.350
2.590
2.300
2.500
205,688
+0.15(+6.38%)
Jun 18, 2018
2.470
2.470
2.350
2.350
164,626
-0.13(-5.24%)
Jun 15, 2018
2.510
2.401
2.480
186,014
-0.03(-1.20%)
Jun 14, 2018
2.600
2.600
2.510
2.510
161,148
-0.09(-3.46%)
Jun 13, 2018
2.650
2.690
2.570
2.600
188,581
-0.03(-1.14%)
Jun 12, 2018
2.620
2.700
2.600
2.630
114,958
-0.01(-0.38%)
Jun 11, 2018
2.700
2.721
2.610
2.640
166,997
-0.06(-2.22%)
Jun 08, 2018
2.770
2.800
2.700
2.700
94,219
-0.05(-1.82%)
Jun 07, 2018
2.880
2.899
2.750
2.750
201,781
-0.10(-3.51%)
Jun 06, 2018
2.860
2.949
2.820
2.850
61,404
-0.01(-0.35%)
Jun 05, 2018
3.000
3.000
2.820
2.860
165,989
-0.08(-2.72%)
Jun 04, 2018
3.040
3.095
2.779
2.940
194,345
-0.11(-3.61%)
Jun 01, 2018
3.220
3.260
2.990
3.050
196,769
-0.16(-4.98%)
May 31, 2018
3.230
3.290
3.110
3.210
100,692
-0.01(-0.31%)
May 30, 2018
3.300
3.300
3.210
3.220
29,272
-0.05(-1.53%)
May 29, 2018
3.260
3.397
3.180
3.270
76,947
-0.00(-0.04%)
May 25, 2018
3.271
3.271
3.271
0
+0.07(+2.22%)
May 24, 2018
3.350
3.367
3.160
3.200
71,247
-0.15(-4.48%)
May 23, 2018
3.490
3.519
3.350
3.350
109,545
-0.16(-4.56%)
May 22, 2018
3.560
3.708
3.380
3.510
264,109
-0.08(-2.23%)
May 21, 2018
3.640
3.640
3.510
3.590
42,246
+0.01(+0.28%)
May 18, 2018
3.710
3.720
3.580
3.580
76,858
-0.15(-4.02%)
May 17, 2018
3.690
3.857
3.670
3.730
63,970
+0.09(+2.47%)
May 16, 2018
3.990
4.031
3.640
3.640
87,301
-0.25(-6.43%)
May 15, 2018
3.900
4.000
3.841
3.890
104,963
+0.05(+1.30%)
May 14, 2018
4.100
4.150
3.790
3.840
79,818
-0.27(-6.57%)
May 11, 2018
4.300
4.300
3.980
4.110
140,940
-0.01(-0.24%)
May 10, 2018
4.310
4.310
3.980
4.120
98,498
+0.11(+2.74%)
May 09, 2018
3.960
4.129
3.919
4.010
68,669
+0.09(+2.30%)
May 08, 2018
4.290
4.290
3.870
3.920
145,038
-0.46(-10.50%)
May 07, 2018
4.020
4.480
3.950
4.380
420,243
+0.44(+11.17%)
May 04, 2018
3.780
4.080
3.570
3.940
278,570
+0.15(+3.96%)
May 03, 2018
3.880
3.950
3.660
3.790
239,196
-0.04(-1.04%)
May 02, 2018
3.890
4.050
3.740
3.830
227,868
-0.08(-2.05%)
May 01, 2018
4.340
4.490
3.731
3.910
580,081
-0.47(-10.73%)
Apr 30, 2018
3.950
4.590
3.850
4.380
4,156,344
+1.01(+29.97%)
Apr 27, 2018
3.390
3.690
3.280
3.370
134,169
-0.04(-1.17%)
Apr 26, 2018
3.800
3.809
3.230
3.410
189,936
-0.31(-8.33%)
Apr 25, 2018
3.780
4.200
3.350
3.720
436,679
-0.08(-2.11%)
Apr 24, 2018
3.820
4.820
3.240
3.800
3,408,906
+0.81(+27.09%)
Apr 23, 2018
3.570
3.660
2.850
2.990
480,356
-0.53(-15.06%)
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
.