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, 2021
6.660
6.890
6.050
6.320
31,275,894
-0.90(-12.47%)
Jun 29, 2021
7.940
8.079
7.190
7.220
17,721,924
-1.03(-12.48%)
Jun 28, 2021
7.610
8.500
6.790
8.250
40,433,680
-0.37(-4.29%)
Jun 25, 2021
8.010
9.800
7.920
8.620
92,513,176
+0.70(+8.84%)
Jun 24, 2021
7.280
8.480
7.110
7.920
54,104,048
+0.77(+10.77%)
Jun 23, 2021
6.600
7.280
6.520
7.150
22,621,772
+0.13(+1.85%)
Jun 22, 2021
6.250
7.660
6.060
7.020
76,652,888
+1.13(+19.19%)
Jun 21, 2021
5.600
5.890
5.450
5.890
14,684,823
+0.54(+10.09%)
Jun 18, 2021
5.120
5.550
5.020
5.350
16,691,032
+0.21(+4.09%)
Jun 17, 2021
4.660
5.550
4.620
5.140
22,875,128
+0.49(+10.54%)
Jun 16, 2021
4.640
4.720
4.450
4.650
7,593,086
+0.03(+0.65%)
Jun 15, 2021
4.630
4.800
4.435
4.620
8,072,951
+0.00(+0.00%)
Jun 14, 2021
4.410
4.840
4.350
4.620
13,943,635
+0.31(+7.19%)
Jun 11, 2021
4.480
4.490
4.120
4.310
13,891,723
+0.24(+5.90%)
Jun 10, 2021
4.150
4.680
3.830
4.070
25,277,666
-0.33(-7.50%)
Jun 09, 2021
5.570
5.800
4.150
4.400
54,587,600
-1.67(-27.51%)
Jun 08, 2021
6.300
6.820
4.820
6.070
43,697,648
+0.06(+1.00%)
Jun 07, 2021
4.900
6.390
4.900
6.010
63,164,344
+1.39(+30.09%)
Jun 04, 2021
4.550
4.920
4.220
4.620
17,531,316
+0.18(+4.05%)
Jun 03, 2021
3.940
4.670
3.870
4.440
19,801,336
+0.50(+12.69%)
Jun 02, 2021
3.990
4.240
3.540
3.940
22,825,356
+0.07(+1.81%)
Jun 01, 2021
3.320
3.990
3.310
3.870
20,623,574
+0.65(+20.19%)
May 28, 2021
3.180
3.295
3.160
3.220
4,988,756
+0.04(+1.26%)
May 27, 2021
3.140
3.260
3.070
3.180
6,097,210
+0.06(+1.92%)
May 26, 2021
3.000
3.200
2.910
3.120
6,967,794
+0.06(+1.96%)
May 25, 2021
3.170
3.245
3.040
3.060
6,158,518
-0.10(-3.16%)
May 24, 2021
3.240
3.290
3.130
3.160
6,233,550
-0.07(-2.17%)
May 21, 2021
3.260
3.395
3.200
3.230
11,575,087
-0.02(-0.62%)
May 20, 2021
3.260
3.350
3.180
3.250
6,784,595
+0.02(+0.62%)
May 19, 2021
3.090
3.290
3.000
3.230
9,032,316
+0.04(+1.25%)
May 18, 2021
3.270
3.420
3.110
3.190
18,843,412
-0.04(-1.24%)
May 17, 2021
3.180
3.400
3.060
3.230
32,590,704
+0.33(+11.38%)
May 14, 2021
2.410
3.000
2.410
2.900
24,142,596
+0.54(+22.88%)
May 13, 2021
2.560
2.570
2.280
2.360
8,409,815
-0.10(-4.07%)
May 12, 2021
2.590
2.780
2.442
2.460
9,141,850
-0.16(-6.11%)
May 11, 2021
2.650
2.940
2.535
2.620
11,521,842
-0.15(-5.42%)
May 10, 2021
2.700
3.080
2.560
2.770
19,547,054
+0.03(+1.09%)
May 07, 2021
2.350
2.800
2.317
2.740
18,629,312
+0.38(+16.10%)
May 06, 2021
2.380
2.390
2.170
2.360
12,915,057
-0.06(-2.48%)
May 05, 2021
2.260
2.630
2.190
2.420
14,352,583
+0.11(+4.76%)
May 04, 2021
2.420
2.460
2.210
2.310
8,804,467
-0.17(-6.85%)
May 03, 2021
2.390
2.490
2.260
2.480
11,691,556
+0.15(+6.44%)
Apr 30, 2021
2.360
2.462
2.150
2.330
15,150,200
+0.01(+0.43%)
Apr 29, 2021
2.310
2.670
2.260
2.320
37,666,276
+0.12(+5.45%)
Apr 28, 2021
1.950
2.420
1.870
2.200
20,795,110
+0.24(+12.24%)
Apr 27, 2021
2.030
2.120
1.900
1.960
7,716,568
+0.00(+0.00%)
Apr 26, 2021
1.770
1.960
1.750
1.960
5,250,649
+0.19(+10.73%)
Apr 23, 2021
1.790
1.821
1.710
1.770
4,462,800
+0.03(+1.72%)
Apr 22, 2021
1.740
1.800
1.670
1.740
5,124,085
+0.04(+2.35%)
Apr 21, 2021
1.540
1.750
1.510
1.700
4,181,813
+0.15(+9.68%)
Apr 20, 2021
1.520
1.650
1.490
1.550
5,484,396
+0.03(+1.97%)
Apr 19, 2021
1.630
1.660
1.480
1.520
6,916,873
-0.11(-6.75%)
Apr 16, 2021
1.650
1.730
1.570
1.630
5,475,300
-0.10(-5.78%)
Apr 15, 2021
1.860
1.910
1.670
1.730
6,659,848
-0.13(-6.99%)
Apr 14, 2021
1.790
2.000
1.760
1.860
6,521,014
+0.02(+1.09%)
Apr 13, 2021
1.860
1.870
1.750
1.840
5,692,373
-0.06(-3.16%)
Apr 12, 2021
2.020
2.030
1.860
1.900
7,021,790
-0.12(-5.94%)
Apr 09, 2021
2.040
2.080
2.000
2.020
2,787,900
-0.04(-1.94%)
Apr 08, 2021
2.140
2.180
2.000
2.060
6,332,838
-0.10(-4.63%)
Apr 07, 2021
2.050
2.190
2.020
2.160
5,577,737
+0.12(+5.88%)
Apr 06, 2021
2.050
2.120
2.040
2.040
3,556,930
-0.08(-3.77%)
Apr 05, 2021
2.170
2.170
2.010
2.120
6,301,014
-0.04(-1.85%)
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
.