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 23, 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 26, 2021
2.880
2.900
2.500
2.720
11,780,100
-0.19(-6.53%)
Feb 25, 2021
3.330
3.360
2.700
2.910
22,629,076
+0.13(+4.68%)
Feb 24, 2021
2.620
2.860
2.620
2.780
6,421,463
+0.23(+9.02%)
Feb 23, 2021
2.600
2.780
2.270
2.550
14,032,012
-0.38(-12.97%)
Feb 22, 2021
3.140
3.200
2.890
2.930
11,878,227
-0.18(-5.79%)
Feb 19, 2021
3.160
3.330
3.080
3.110
7,723,900
+0.00(+0.00%)
Feb 18, 2021
3.120
3.260
3.030
3.110
9,073,229
-0.18(-5.47%)
Feb 17, 2021
3.330
3.420
3.160
3.290
12,193,096
-0.19(-5.46%)
Feb 16, 2021
3.570
3.620
3.430
3.480
9,945,882
-0.16(-4.40%)
Feb 12, 2021
2.940
3.780
2.850
3.640
31,422,400
+0.45(+14.11%)
Feb 11, 2021
3.510
3.510
3.140
3.190
19,205,712
-0.29(-8.33%)
Feb 10, 2021
3.740
3.750
3.400
3.480
21,337,290
-0.26(-6.95%)
Feb 09, 2021
3.900
3.910
3.510
3.740
19,004,604
-0.12(-3.11%)
Feb 08, 2021
4.000
4.020
3.650
3.860
20,473,516
-0.03(-0.77%)
Feb 05, 2021
4.010
4.100
3.500
3.890
38,269,900
-0.44(-10.16%)
Feb 04, 2021
4.430
4.900
4.030
4.330
125,957,728
+1.08(+33.23%)
Feb 03, 2021
3.020
3.280
2.900
3.250
54,954,200
+0.45(+16.07%)
Feb 02, 2021
2.540
3.190
2.420
2.800
77,948,680
+0.43(+18.14%)
Feb 01, 2021
2.370
2.430
2.150
2.370
23,496,000
+0.16(+7.24%)
Jan 29, 2021
2.200
2.280
2.060
2.210
18,096,100
+0.13(+6.25%)
Jan 28, 2021
2.250
2.450
1.960
2.080
23,773,984
-0.14(-6.31%)
Jan 27, 2021
2.260
2.650
2.040
2.220
45,533,532
-0.39(-14.94%)
Jan 26, 2021
3.360
3.770
2.180
2.610
151,494,016
-0.37(-12.42%)
Jan 25, 2021
2.480
3.000
2.010
2.980
103,267,368
+1.11(+59.36%)
Jan 22, 2021
1.880
1.950
1.660
1.870
41,234,100
+0.20(+11.98%)
Jan 21, 2021
1.750
2.060
1.470
1.670
62,210,872
+0.13(+8.44%)
Jan 20, 2021
1.420
1.550
1.280
1.540
21,385,184
+0.13(+9.22%)
Jan 19, 2021
1.330
1.450
1.290
1.410
17,381,840
+0.16(+12.80%)
Jan 15, 2021
1.330
1.330
1.130
1.250
15,704,300
+0.00(+0.00%)
Jan 14, 2021
1.210
1.350
1.190
1.250
24,876,884
+0.07(+5.93%)
Jan 13, 2021
1.080
1.240
1.070
1.180
24,393,182
+0.13(+12.38%)
Jan 12, 2021
1.100
1.120
1.010
1.050
15,834,498
-0.05(-4.55%)
Jan 11, 2021
0.9800
1.100
0.9300
1.100
28,892,888
+0.14(+14.70%)
Jan 08, 2021
0.9700
0.9799
0.9250
0.9590
11,450,100
+0.01(+0.95%)
Jan 07, 2021
0.9500
0.9600
0.9200
0.9500
12,401,880
+0.03(+3.26%)
Jan 06, 2021
0.9000
0.9500
0.8800
0.9200
31,805,020
-0.22(-19.30%)
Jan 05, 2021
0.9500
1.210
0.9500
1.140
22,660,784
+0.19(+20.00%)
Jan 04, 2021
0.9500
0.9687
0.8920
0.9500
6,859,016
+0.00(+0.00%)
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%)
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
.