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 (%)
Apr 30, 2019
2.920
3.020
2.870
2.990
203,630
+0.04(+1.36%)
Apr 29, 2019
3.000
3.090
2.900
2.950
389,616
-0.02(-0.67%)
Apr 26, 2019
3.080
3.140
2.950
2.970
697,900
-0.23(-7.19%)
Apr 25, 2019
3.480
4.260
2.950
3.200
6,715,047
-0.28(-8.05%)
Apr 24, 2019
3.450
3.600
3.220
3.480
1,655,347
+0.00(+0.00%)
Apr 23, 2019
3.030
3.920
3.000
3.480
12,880,135
+0.65(+22.97%)
Apr 22, 2019
2.540
2.860
2.430
2.830
614,037
+0.29(+11.42%)
Apr 18, 2019
2.620
2.672
2.530
2.540
176,100
-0.08(-3.05%)
Apr 17, 2019
2.700
2.700
2.570
2.620
287,270
-0.05(-1.87%)
Apr 16, 2019
2.780
2.900
2.660
2.670
247,667
-0.11(-3.96%)
Apr 15, 2019
2.950
2.950
2.700
2.780
530,303
-0.20(-6.71%)
Apr 12, 2019
3.080
3.100
2.950
2.980
318,400
-0.06(-1.97%)
Apr 11, 2019
3.080
3.080
2.980
3.040
266,152
-0.04(-1.30%)
Apr 10, 2019
3.030
3.140
2.980
3.080
424,448
+0.01(+0.33%)
Apr 09, 2019
3.090
3.200
3.040
3.070
274,427
-0.05(-1.60%)
Apr 08, 2019
3.000
3.180
2.980
3.120
493,362
+0.08(+2.63%)
Apr 05, 2019
3.070
3.120
2.900
3.040
799,400
-0.05(-1.62%)
Apr 04, 2019
3.370
3.370
3.030
3.090
1,126,446
-0.32(-9.38%)
Apr 03, 2019
3.530
3.540
3.370
3.410
447,538
-0.13(-3.67%)
Apr 02, 2019
3.540
3.600
3.430
3.540
532,572
-0.04(-1.12%)
Apr 01, 2019
3.550
3.660
3.450
3.580
585,144
+0.06(+1.70%)
Mar 29, 2019
3.660
3.770
3.470
3.520
890,100
-0.18(-4.86%)
Mar 28, 2019
3.640
3.850
3.450
3.700
937,846
-0.05(-1.33%)
Mar 27, 2019
3.820
3.940
3.600
3.750
1,308,273
-0.22(-5.54%)
Mar 26, 2019
4.470
4.670
3.860
3.970
7,538,661
+0.15(+3.93%)
Mar 25, 2019
3.750
3.950
3.620
3.820
1,063,054
+0.14(+3.80%)
Mar 22, 2019
3.660
3.977
3.580
3.680
957,700
-0.05(-1.34%)
Mar 21, 2019
3.950
4.070
3.670
3.730
1,697,402
-0.31(-7.67%)
Mar 20, 2019
4.060
4.190
3.810
4.040
2,029,061
-0.19(-4.49%)
Mar 19, 2019
4.570
4.750
4.080
4.230
4,366,810
-0.17(-3.86%)
Mar 18, 2019
4.010
5.350
3.770
4.400
25,525,808
+0.89(+25.36%)
Mar 15, 2019
5.360
5.640
3.310
3.510
21,579,000
-3.56(-50.35%)
Mar 14, 2019
4.650
7.390
4.300
7.070
92,061,480
+5.56(+368.21%)
Mar 13, 2019
1.490
1.510
1.460
1.510
50,868
+0.01(+0.67%)
Mar 12, 2019
1.510
1.530
1.420
1.500
54,790
-0.01(-0.66%)
Mar 11, 2019
1.500
1.556
1.450
1.510
58,884
+0.01(+0.67%)
Mar 08, 2019
1.430
1.700
1.400
1.500
696,600
+0.05(+3.45%)
Mar 07, 2019
1.450
1.450
1.390
1.450
162,342
+0.00(+0.00%)
Mar 06, 2019
1.420
1.460
1.400
1.450
81,113
+0.02(+1.40%)
Mar 05, 2019
1.390
1.450
1.360
1.430
58,611
+0.02(+1.42%)
Mar 04, 2019
1.450
1.467
1.390
1.410
91,714
-0.04(-2.76%)
Mar 01, 2019
1.470
1.470
1.440
1.450
56,300
-0.02(-1.36%)
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%)
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
.