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 13, 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, 2024
1.530
1.585
1.470
1.510
1,451,630
-0.02(-1.31%)
Apr 29, 2024
1.570
1.580
1.520
1.530
1,044,842
+0.00(+0.00%)
Apr 26, 2024
1.580
1.595
1.510
1.530
900,111
+0.01(+0.66%)
Apr 25, 2024
1.480
1.570
1.450
1.520
854,598
+0.02(+1.33%)
Apr 24, 2024
1.480
1.595
1.480
1.500
2,337,834
+0.01(+0.67%)
Apr 23, 2024
1.410
1.510
1.410
1.490
1,212,861
+0.07(+4.93%)
Apr 22, 2024
1.320
1.470
1.320
1.420
1,020,546
+0.05(+3.65%)
Apr 19, 2024
1.430
1.430
1.330
1.370
1,213,291
-0.05(-3.52%)
Apr 18, 2024
1.310
1.480
1.240
1.420
2,324,226
+0.07(+5.19%)
Apr 17, 2024
1.540
1.619
1.350
1.350
4,100,608
-0.19(-12.34%)
Apr 16, 2024
1.670
1.690
1.530
1.540
1,714,453
-0.17(-9.94%)
Apr 15, 2024
1.630
1.730
1.630
1.710
1,606,253
+0.05(+3.01%)
Apr 12, 2024
1.830
1.830
1.595
1.660
2,011,203
-0.11(-6.21%)
Apr 11, 2024
1.770
1.840
1.740
1.770
1,005,064
+0.02(+1.14%)
Apr 10, 2024
1.790
1.820
1.720
1.750
1,640,183
-0.09(-4.89%)
Apr 09, 2024
1.760
1.970
1.700
1.840
3,858,539
+0.09(+5.14%)
Apr 08, 2024
1.850
1.910
1.630
1.750
4,048,700
-0.12(-6.42%)
Apr 05, 2024
2.170
2.310
1.600
1.870
10,589,575
-0.23(-10.95%)
Apr 04, 2024
2.040
2.270
2.025
2.100
4,023,803
+0.08(+3.70%)
Apr 03, 2024
1.840
2.070
1.810
2.025
2,382,908
+0.18(+10.05%)
Apr 02, 2024
2.000
2.040
1.820
1.840
3,555,907
-0.16(-8.00%)
Apr 01, 2024
1.840
2.110
1.780
2.000
3,427,157
+0.20(+11.11%)
Mar 28, 2024
1.850
1.790
1.785
1.800
1,890,373
-0.03(-1.64%)
Mar 27, 2024
1.820
1.870
1.700
1.830
2,546,898
+0.03(+1.67%)
Mar 26, 2024
1.920
1.940
1.720
1.800
3,789,789
-0.09(-4.76%)
Mar 25, 2024
1.650
1.890
1.610
1.890
3,184,557
+0.22(+13.17%)
Mar 22, 2024
1.700
1.700
1.570
1.670
1,869,631
-0.01(-0.60%)
Mar 21, 2024
1.650
1.700
1.570
1.680
2,574,339
+0.05(+3.07%)
Mar 20, 2024
1.620
1.730
1.530
1.630
6,817,076
+0.08(+5.16%)
Mar 19, 2024
1.310
1.570
1.287
1.550
4,652,884
+0.26(+20.16%)
Mar 18, 2024
1.290
1.340
1.240
1.290
817,969
+0.00(+0.00%)
Mar 15, 2024
1.170
1.295
1.150
1.290
1,202,447
+0.09(+7.50%)
Mar 14, 2024
1.260
1.270
1.100
1.200
777,267
-0.06(-4.76%)
Mar 13, 2024
1.320
1.320
1.120
1.260
1,506,732
-0.05(-3.82%)
Mar 12, 2024
1.230
1.330
1.210
1.310
2,325,419
+0.11(+9.17%)
Mar 11, 2024
1.120
1.250
1.100
1.200
1,487,384
+0.11(+10.09%)
Mar 08, 2024
1.100
1.170
1.080
1.090
1,140,413
-0.01(-0.91%)
Mar 07, 2024
1.190
1.250
1.080
1.100
1,664,175
-0.05(-4.35%)
Mar 06, 2024
1.040
1.200
1.020
1.150
2,914,153
+0.13(+12.75%)
Mar 05, 2024
1.010
1.030
0.9901
1.020
301,067
+0.00(+0.00%)
Mar 04, 2024
0.9900
1.040
0.9901
1.020
511,737
+0.02(+2.00%)
Mar 01, 2024
0.9800
1.020
0.9800
1.000
336,575
+0.02(+2.35%)
Feb 29, 2024
1.000
1.020
0.9660
0.9770
410,236
-0.02(-2.30%)
Feb 28, 2024
1.010
1.040
1.000
1.000
480,386
-0.03(-2.91%)
Feb 27, 2024
0.9900
1.030
0.9630
1.030
503,896
+0.05(+5.09%)
Feb 26, 2024
0.9687
1.000
0.9600
0.9801
304,056
+0.00(+0.01%)
Feb 23, 2024
1.000
1.015
0.9700
0.9800
500,810
-0.04(-3.92%)
Feb 22, 2024
1.010
1.050
1.000
1.020
522,375
+0.01(+0.99%)
Feb 21, 2024
1.000
1.020
0.9505
1.010
369,358
-0.01(-0.98%)
Feb 20, 2024
1.000
1.030
0.9911
1.020
490,239
+0.01(+0.99%)
Feb 16, 2024
1.000
1.020
0.9700
1.010
319,049
+0.00(+0.00%)
Feb 15, 2024
1.040
1.050
0.9924
1.010
507,106
-0.02(-1.94%)
Feb 14, 2024
0.9800
1.030
0.9800
1.030
578,620
+0.06(+6.19%)
Feb 13, 2024
1.010
1.020
0.9500
0.9700
546,203
-0.02(-2.02%)
Feb 12, 2024
0.9600
1.050
0.9501
0.9900
874,579
+0.05(+5.80%)
Feb 09, 2024
0.9400
0.9400
0.9000
0.9357
228,722
-0.00(-0.46%)
Feb 08, 2024
0.9428
0.9800
0.9301
0.9400
408,744
-0.01(-0.77%)
Feb 07, 2024
0.9099
0.9475
0.8950
0.9473
758,088
+0.05(+5.84%)
Feb 06, 2024
0.8350
0.9050
0.8350
0.8950
249,019
+0.06(+7.19%)
Feb 05, 2024
0.8500
0.8500
0.8279
0.8350
228,195
-0.02(-2.11%)
Feb 02, 2024
0.8350
0.8646
0.8300
0.8530
384,885
+0.01(+1.60%)
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
.