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
)
1.330
+0.010 (+0.76%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2020
2.110
2.210
2.090
2.180
207,189
-0.03(-1.36%)
Apr 29, 2020
2.170
2.240
2.110
2.210
184,797
-0.01(-0.45%)
Apr 28, 2020
2.320
2.320
2.170
2.220
212,659
-0.06(-2.63%)
Apr 27, 2020
2.300
2.470
2.200
2.280
756,997
+0.10(+4.59%)
Apr 24, 2020
2.100
2.200
2.070
2.180
372,900
+0.08(+3.81%)
Apr 23, 2020
2.070
2.220
2.070
2.100
331,713
-0.02(-0.94%)
Apr 22, 2020
2.120
2.120
2.000
2.120
232,893
+0.00(+0.00%)
Apr 21, 2020
2.180
2.200
1.910
2.120
544,445
-0.03(-1.40%)
Apr 20, 2020
2.040
2.280
2.030
2.150
1,278,365
+0.08(+3.86%)
Apr 17, 2020
1.950
2.100
1.770
2.070
1,169,900
-0.04(-1.90%)
Apr 16, 2020
3.000
3.110
2.000
2.110
15,115,737
+0.58(+37.91%)
Apr 15, 2020
1.530
1.550
1.490
1.530
67,719
-0.01(-0.65%)
Apr 14, 2020
1.540
1.570
1.490
1.540
89,164
+0.00(+0.00%)
Apr 13, 2020
1.480
1.560
1.450
1.540
150,750
+0.06(+4.05%)
Apr 09, 2020
1.640
1.650
1.450
1.480
258,300
-0.10(-6.33%)
Apr 08, 2020
1.500
1.620
1.400
1.580
268,752
+0.08(+5.33%)
Apr 07, 2020
1.450
1.550
1.300
1.500
1,048,365
+0.00(+0.00%)
Apr 06, 2020
1.090
2.110
1.010
1.500
6,576,930
+0.46(+44.23%)
Apr 03, 2020
1.170
1.170
0.9999
1.040
137,500
-0.14(-11.86%)
Apr 02, 2020
1.240
1.240
1.090
1.180
113,520
-0.02(-1.66%)
Apr 01, 2020
1.390
1.390
1.190
1.200
106,981
-0.13(-9.78%)
Mar 31, 2020
1.240
1.370
1.200
1.330
263,357
+0.15(+12.71%)
Mar 30, 2020
1.130
1.500
1.130
1.180
824,438
+0.14(+13.07%)
Mar 27, 2020
1.100
1.125
1.000
1.044
51,000
-0.06(-5.13%)
Mar 26, 2020
1.020
1.150
1.020
1.100
132,093
+0.07(+6.80%)
Mar 25, 2020
0.9400
1.090
0.9300
1.030
100,170
+0.09(+9.57%)
Mar 24, 2020
0.9200
0.9400
0.9000
0.9400
111,841
+0.03(+3.42%)
Mar 23, 2020
0.9300
0.9383
0.8301
0.9089
54,975
+0.03(+3.25%)
Mar 20, 2020
0.8241
0.9500
0.8241
0.8803
128,700
+0.05(+6.29%)
Mar 19, 2020
0.8587
0.8587
0.7850
0.8282
68,247
-0.00(-0.22%)
Mar 18, 2020
0.8299
0.9000
0.8000
0.8300
87,102
+0.00(+0.00%)
Mar 17, 2020
0.8900
0.8900
0.8100
0.8300
53,057
+0.04(+5.06%)
Mar 16, 2020
0.7900
0.9100
0.7800
0.7900
135,763
-0.12(-13.19%)
Mar 13, 2020
0.9000
0.9399
0.8200
0.9100
218,700
+0.09(+10.98%)
Mar 12, 2020
0.8500
0.8500
0.7500
0.8200
149,215
-0.06(-6.82%)
Mar 11, 2020
0.8300
0.9900
0.8200
0.8800
308,971
-0.17(-16.19%)
Mar 10, 2020
1.100
1.110
1.010
1.050
163,966
-0.05(-4.55%)
Mar 09, 2020
1.150
1.157
1.060
1.100
91,279
-0.08(-6.78%)
Mar 06, 2020
1.220
1.220
1.170
1.180
64,300
-0.05(-4.07%)
Mar 05, 2020
1.210
1.260
1.210
1.230
29,325
+0.02(+1.57%)
Mar 04, 2020
1.290
1.290
1.210
1.211
50,627
-0.05(-3.87%)
Mar 03, 2020
1.250
1.280
1.250
1.260
28,789
+0.03(+2.42%)
Mar 02, 2020
1.310
1.310
1.200
1.230
54,801
+0.02(+1.65%)
Feb 28, 2020
1.200
1.260
1.200
1.210
118,800
-0.08(-6.16%)
Feb 27, 2020
1.210
1.330
1.210
1.289
78,680
+0.01(+0.73%)
Feb 26, 2020
1.210
1.470
1.210
1.280
123,356
+0.04(+3.28%)
Feb 25, 2020
1.300
1.330
1.210
1.239
94,620
-0.09(-6.47%)
Feb 24, 2020
1.310
1.330
1.300
1.325
52,882
-0.05(-3.99%)
Feb 21, 2020
1.420
1.429
1.350
1.380
42,100
-0.02(-1.43%)
Feb 20, 2020
1.370
1.450
1.360
1.400
58,028
+0.04(+2.94%)
Feb 19, 2020
1.350
1.400
1.310
1.360
45,177
-0.01(-0.73%)
Feb 18, 2020
1.340
1.389
1.340
1.370
38,028
-0.01(-0.72%)
Feb 14, 2020
1.400
1.400
1.300
1.380
132,500
-0.02(-1.43%)
Feb 13, 2020
1.370
1.400
1.360
1.400
32,788
-0.00(-0.35%)
Feb 12, 2020
1.400
1.450
1.380
1.405
46,756
+0.00(+0.35%)
Feb 11, 2020
1.460
1.460
1.352
1.400
122,198
-0.05(-3.45%)
Feb 10, 2020
1.510
1.520
1.450
1.450
73,653
-0.05(-3.46%)
Feb 07, 2020
1.490
1.540
1.490
1.502
18,400
+0.00(+0.13%)
Feb 06, 2020
1.530
1.530
1.490
1.500
26,454
-0.02(-1.32%)
Feb 05, 2020
1.500
1.530
1.470
1.520
38,119
+0.05(+3.40%)
Feb 04, 2020
1.480
1.508
1.470
1.470
18,487
+0.01(+0.68%)
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
.