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 (%)
Jun 30, 2020
3.900
3.900
3.700
3.800
464,238
-0.13(-3.31%)
Jun 29, 2020
4.050
4.050
3.630
3.930
536,993
-0.05(-1.26%)
Jun 26, 2020
4.050
4.090
3.860
3.980
457,300
-0.06(-1.49%)
Jun 25, 2020
4.170
4.170
3.930
4.040
614,401
-0.01(-0.25%)
Jun 24, 2020
3.630
4.140
3.630
4.050
1,260,462
+0.43(+11.88%)
Jun 23, 2020
3.740
3.890
3.470
3.620
714,160
-0.03(-0.82%)
Jun 22, 2020
3.480
4.270
3.280
3.650
2,958,403
+0.47(+14.78%)
Jun 19, 2020
3.050
3.280
2.960
3.180
873,100
+0.13(+4.26%)
Jun 18, 2020
3.080
3.210
3.050
3.050
237,447
-0.04(-1.29%)
Jun 17, 2020
3.040
3.260
2.970
3.090
494,010
+0.09(+3.00%)
Jun 16, 2020
3.100
3.110
2.860
3.000
764,451
-0.06(-1.96%)
Jun 15, 2020
3.010
3.160
2.900
3.060
332,499
-0.02(-0.65%)
Jun 12, 2020
3.170
3.180
2.850
3.080
534,300
+0.00(+0.00%)
Jun 11, 2020
3.200
3.300
2.920
3.080
674,936
-0.10(-3.14%)
Jun 10, 2020
3.220
3.250
3.110
3.180
338,331
-0.01(-0.31%)
Jun 09, 2020
3.230
3.250
3.080
3.190
376,239
+0.01(+0.31%)
Jun 08, 2020
3.120
3.270
3.000
3.180
831,414
-0.18(-5.36%)
Jun 05, 2020
2.680
3.480
2.540
3.360
2,964,400
+0.69(+25.84%)
Jun 04, 2020
2.650
2.700
2.530
2.670
469,596
-0.06(-2.20%)
Jun 03, 2020
2.630
2.780
2.580
2.730
793,222
+0.21(+8.33%)
Jun 02, 2020
2.540
2.550
2.360
2.520
486,951
+0.06(+2.44%)
Jun 01, 2020
2.450
2.520
2.360
2.460
404,854
+0.08(+3.36%)
May 29, 2020
2.300
2.400
2.250
2.380
465,700
+0.11(+4.85%)
May 28, 2020
2.180
2.550
2.180
2.270
1,574,004
+0.08(+3.65%)
May 27, 2020
2.300
2.320
2.150
2.190
281,162
-0.11(-4.78%)
May 26, 2020
2.410
2.430
2.280
2.300
450,872
-0.01(-0.43%)
May 22, 2020
2.370
2.470
2.250
2.310
755,800
-0.07(-2.94%)
May 21, 2020
2.240
2.440
2.120
2.380
1,408,244
+0.18(+8.18%)
May 20, 2020
1.760
2.680
1.760
2.200
8,777,319
+0.45(+25.71%)
May 19, 2020
1.800
1.840
1.670
1.750
147,820
-0.06(-3.31%)
May 18, 2020
1.640
1.810
1.600
1.810
295,993
+0.11(+6.47%)
May 15, 2020
1.720
1.780
1.648
1.700
253,700
-0.07(-3.95%)
May 14, 2020
1.520
1.900
1.450
1.770
745,884
+0.22(+14.19%)
May 13, 2020
1.630
1.670
1.480
1.550
295,980
-0.08(-4.91%)
May 12, 2020
1.600
1.700
1.520
1.630
239,653
+0.00(+0.00%)
May 11, 2020
1.600
1.700
1.600
1.630
241,847
-0.01(-0.61%)
May 08, 2020
1.590
1.650
1.570
1.640
219,600
-0.02(-1.20%)
May 07, 2020
1.650
1.890
1.480
1.660
1,015,147
-0.27(-13.99%)
May 06, 2020
1.940
2.010
1.910
1.930
92,644
-0.02(-1.03%)
May 05, 2020
2.050
2.090
1.950
1.950
190,249
-0.14(-6.70%)
May 04, 2020
2.040
2.100
2.030
2.090
57,138
-0.01(-0.48%)
May 01, 2020
2.150
2.200
1.960
2.100
210,700
-0.08(-3.67%)
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%)
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
.