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 (%)
May 24, 2024
1.470
1.520
1.430
1.460
855,520
+0.00(+0.00%)
May 23, 2024
1.550
1.550
1.430
1.460
1,164,056
-0.07(-4.58%)
May 22, 2024
1.630
1.640
1.510
1.530
1,227,118
-0.10(-6.13%)
May 21, 2024
1.590
1.710
1.590
1.630
972,663
+0.03(+1.87%)
May 20, 2024
1.610
1.618
1.535
1.600
847,001
+0.03(+1.91%)
May 17, 2024
1.600
1.600
1.550
1.570
815,158
-0.04(-2.48%)
May 16, 2024
1.620
1.660
1.545
1.610
1,039,375
+0.00(+0.00%)
May 15, 2024
1.580
1.690
1.568
1.610
1,216,638
+0.07(+4.55%)
May 14, 2024
1.430
1.585
1.410
1.540
1,431,618
+0.08(+5.48%)
May 13, 2024
1.450
1.520
1.420
1.460
1,479,326
-0.03(-2.01%)
May 10, 2024
1.690
1.720
1.475
1.490
2,981,801
-0.20(-11.83%)
May 09, 2024
1.710
1.740
1.613
1.690
1,182,622
+0.01(+0.60%)
May 08, 2024
1.710
1.810
1.670
1.680
1,648,448
-0.02(-1.18%)
May 07, 2024
1.710
1.780
1.670
1.700
909,228
-0.02(-1.16%)
May 06, 2024
1.690
1.780
1.670
1.720
1,546,398
+0.06(+3.61%)
May 03, 2024
1.530
1.700
1.530
1.660
1,360,532
+0.14(+9.21%)
May 02, 2024
1.540
1.570
1.490
1.520
1,218,175
-0.01(-0.65%)
May 01, 2024
1.510
1.540
1.470
1.530
967,908
+0.02(+1.32%)
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%)
Feb 01, 2024
0.8500
0.8600
0.8304
0.8396
382,526
-0.01(-1.69%)
Jan 31, 2024
0.8400
0.8700
0.8410
0.8540
240,583
+0.00(+0.23%)
Jan 30, 2024
0.8602
0.8800
0.8510
0.8520
259,566
-0.02(-1.84%)
Jan 29, 2024
0.8200
0.8800
0.8200
0.8680
443,130
+0.05(+5.85%)
Jan 26, 2024
0.8300
0.8300
0.8000
0.8200
159,234
+0.02(+2.50%)
Jan 25, 2024
0.8100
0.8250
0.7744
0.8000
395,680
-0.01(-1.11%)
Jan 24, 2024
0.8300
0.8499
0.8010
0.8090
281,904
-0.01(-1.72%)
Jan 23, 2024
0.8215
0.8630
0.8120
0.8232
296,641
+0.01(+0.76%)
Jan 22, 2024
0.8341
0.8400
0.8100
0.8170
328,472
-0.00(-0.37%)
Jan 19, 2024
0.8200
0.8380
0.8006
0.8200
358,316
+0.00(+0.49%)
Jan 18, 2024
0.8400
0.8649
0.8101
0.8160
267,827
-0.01(-0.86%)
Jan 17, 2024
0.8400
0.8636
0.8089
0.8231
343,818
-0.03(-3.76%)
Jan 16, 2024
0.9000
0.9101
0.8553
0.8553
477,763
-0.05(-6.02%)
Jan 12, 2024
0.9100
0.9300
0.8860
0.9101
303,718
+0.01(+0.78%)
Jan 11, 2024
0.9200
0.9200
0.8900
0.9031
212,464
-0.01(-0.98%)
Jan 10, 2024
0.9200
0.9200
0.8815
0.9120
286,814
+0.00(+0.09%)
Jan 09, 2024
0.9500
0.9500
0.9000
0.9112
474,097
-0.04(-4.07%)
Jan 08, 2024
0.9100
0.9795
0.9100
0.9499
460,120
+0.02(+2.14%)
Jan 05, 2024
0.9100
0.9550
0.8755
0.9300
541,661
+0.02(+2.20%)
Jan 04, 2024
0.9600
0.9600
0.9100
0.9100
326,969
-0.02(-1.94%)
Jan 03, 2024
0.9175
0.9600
0.9010
0.9280
308,147
-0.01(-0.75%)
Jan 02, 2024
0.9000
0.9850
0.8962
0.9350
937,500
+0.06(+6.25%)
Dec 29, 2023
1.050
1.050
0.8704
0.8800
1,585,550
-0.10(-9.85%)
Dec 28, 2023
0.9500
1.100
0.9500
0.9761
2,597,582
+0.07(+8.17%)
Dec 27, 2023
0.8300
0.9100
0.8300
0.9024
797,674
+0.06(+7.05%)
Dec 26, 2023
0.7700
0.8500
0.7700
0.8430
742,866
+0.06(+8.10%)
Dec 22, 2023
0.7300
0.7978
0.7300
0.7798
520,286
+0.04(+6.10%)
Dec 21, 2023
0.7211
0.7390
0.7200
0.7350
246,695
+0.01(+0.96%)
Dec 20, 2023
0.7289
0.7303
0.7100
0.7280
243,648
+0.01(+1.25%)
Dec 19, 2023
0.7300
0.7300
0.7013
0.7190
278,387
-0.00(-0.15%)
Dec 18, 2023
0.7222
0.7400
0.7200
0.7201
215,224
-0.02(-2.82%)
Dec 15, 2023
0.7400
0.7490
0.7206
0.7410
211,362
+0.01(+1.52%)
Dec 14, 2023
0.7600
0.7600
0.7201
0.7299
277,897
-0.01(-0.99%)
Dec 13, 2023
0.7000
0.7470
0.7000
0.7372
242,516
+0.04(+5.31%)
Dec 12, 2023
0.7400
0.7400
0.7000
0.7000
213,698
-0.03(-4.27%)
Dec 11, 2023
0.7551
0.7690
0.7300
0.7312
169,492
-0.02(-2.92%)
Dec 08, 2023
0.7400
0.7669
0.7200
0.7532
191,714
+0.02(+2.30%)
Dec 07, 2023
0.7500
0.7550
0.7285
0.7363
174,539
+0.00(+0.18%)
Dec 06, 2023
0.7686
0.7700
0.7270
0.7350
186,369
-0.02(-2.80%)
Dec 05, 2023
0.7300
0.7620
0.7100
0.7562
253,656
+0.02(+2.88%)
Dec 04, 2023
0.7594
0.7700
0.7100
0.7350
416,017
-0.02(-3.26%)
Dec 01, 2023
0.7300
0.7699
0.7201
0.7598
245,401
+0.02(+2.25%)
Nov 30, 2023
0.7400
0.7571
0.7301
0.7431
194,574
+0.01(+1.78%)
Nov 29, 2023
0.7642
0.7800
0.7300
0.7301
290,345
-0.05(-6.13%)
Nov 28, 2023
0.8200
0.8300
0.7588
0.7778
277,419
-0.03(-3.94%)
Nov 27, 2023
0.7700
0.8330
0.7750
0.8097
381,454
+0.02(+2.51%)
Nov 24, 2023
0.7600
0.8000
0.7600
0.7899
127,138
+0.02(+2.76%)
Nov 22, 2023
0.7730
0.7910
0.7550
0.7687
222,700
-0.00(-0.30%)
Nov 21, 2023
0.7400
0.7901
0.7110
0.7710
682,062
+0.03(+4.19%)
Nov 20, 2023
0.6777
0.7400
0.6702
0.7400
385,953
+0.06(+8.82%)
Nov 17, 2023
0.6805
0.6806
0.6511
0.6800
208,324
+0.00(+0.01%)
Nov 16, 2023
0.6543
0.6885
0.6543
0.6799
162,150
+0.03(+3.91%)
Nov 15, 2023
0.6300
0.6645
0.6300
0.6543
355,529
+0.01(+2.07%)
Nov 14, 2023
0.6400
0.6690
0.6400
0.6410
223,889
+0.01(+1.55%)
Nov 13, 2023
0.6490
0.6700
0.6200
0.6312
337,918
-0.00(-0.60%)
Nov 10, 2023
0.6500
0.6793
0.6250
0.6350
357,212
-0.03(-4.22%)
Nov 09, 2023
0.7090
0.7200
0.6550
0.6630
339,139
-0.05(-6.49%)
Nov 08, 2023
0.7500
0.7500
0.6851
0.7090
224,778
-0.03(-4.19%)
Nov 07, 2023
0.6800
0.7770
0.6800
0.7400
602,238
+0.06(+8.82%)
Nov 06, 2023
0.6811
0.7100
0.6793
0.6800
242,601
-0.02(-2.86%)
Nov 03, 2023
0.6924
0.7365
0.6924
0.7000
284,870
+0.00(+0.29%)
Nov 02, 2023
0.6900
0.7196
0.6500
0.6980
730,810
+0.02(+3.39%)
Nov 01, 2023
0.6704
0.6879
0.6601
0.6751
176,577
+0.00(+0.70%)
Oct 31, 2023
0.6670
0.6779
0.6506
0.6704
156,162
+0.02(+2.54%)
Oct 30, 2023
0.6515
0.6779
0.6501
0.6538
236,947
-0.02(-2.26%)
Oct 27, 2023
0.6689
0.6800
0.6640
0.6689
136,028
-0.00(-0.42%)
Oct 26, 2023
0.6557
0.6800
0.6430
0.6717
306,702
+0.01(+2.14%)
Oct 25, 2023
0.6600
0.6800
0.6500
0.6576
179,867
+0.01(+1.15%)
Oct 24, 2023
0.6500
0.6700
0.6430
0.6501
162,902
-0.01(-1.50%)
Oct 23, 2023
0.6500
0.6797
0.6500
0.6600
262,717
+0.00(+0.00%)
Oct 20, 2023
0.6690
0.6752
0.6590
0.6600
240,048
+0.00(+0.00%)
Oct 19, 2023
0.6700
0.7000
0.6500
0.6600
357,622
-0.01(-2.08%)
Oct 18, 2023
0.7000
0.7200
0.6620
0.6740
245,376
-0.01(-1.20%)
Oct 17, 2023
0.6750
0.7232
0.6750
0.6822
430,548
+0.01(+1.52%)
Oct 16, 2023
0.6700
0.7000
0.6600
0.6720
270,949
+0.01(+1.80%)
Oct 13, 2023
0.6889
0.6950
0.6601
0.6601
234,553
-0.00(-0.74%)
Oct 12, 2023
0.7011
0.7100
0.6602
0.6650
606,442
-0.03(-5.00%)
Oct 11, 2023
0.7300
0.7346
0.6821
0.7000
361,758
-0.01(-1.41%)
Oct 10, 2023
0.6900
0.7290
0.6860
0.7100
195,980
+0.02(+2.90%)
Oct 09, 2023
0.7000
0.7400
0.6840
0.6900
431,287
-0.03(-4.76%)
Oct 06, 2023
0.7100
0.7400
0.7000
0.7245
224,526
+0.01(+1.09%)
Oct 05, 2023
0.7000
0.7479
0.7000
0.7167
172,082
+0.00(+0.45%)
Oct 04, 2023
0.7015
0.7284
0.6950
0.7135
324,832
+0.00(+0.27%)
Oct 03, 2023
0.7127
0.7306
0.6910
0.7116
167,899
-0.00(-0.42%)
Oct 02, 2023
0.7400
0.7365
0.6800
0.7146
384,469
-0.02(-2.97%)
Sep 29, 2023
0.7780
0.7790
0.7300
0.7365
229,066
-0.02(-2.45%)
Sep 28, 2023
0.7800
0.7800
0.7300
0.7550
286,230
-0.01(-1.69%)
Sep 27, 2023
0.7600
0.7823
0.6624
0.7680
969,534
+0.03(+3.64%)
Sep 26, 2023
0.7800
0.8199
0.7308
0.7410
1,110,539
-0.03(-3.90%)
Sep 25, 2023
0.8100
0.7997
0.7700
0.7711
404,196
-0.06(-7.10%)
Sep 22, 2023
0.7840
0.8410
0.7840
0.8300
553,607
+0.04(+5.06%)
Sep 21, 2023
0.7700
0.7947
0.7700
0.7900
185,285
+0.02(+2.60%)
Sep 20, 2023
0.7800
0.7999
0.7700
0.7700
277,125
-0.02(-2.99%)
Sep 19, 2023
0.7760
0.8100
0.7610
0.7937
232,556
-0.00(-0.26%)
Sep 18, 2023
0.7800
0.7940
0.7500
0.7958
504,475
+0.01(+0.67%)
Sep 15, 2023
0.7760
0.7999
0.7701
0.7905
140,341
+0.00(+0.06%)
Sep 14, 2023
0.8300
0.8300
0.7842
0.7900
363,497
-0.01(-1.25%)
Sep 13, 2023
0.8265
0.8350
0.7820
0.8000
291,032
-0.02(-2.44%)
Sep 12, 2023
0.8500
0.8639
0.8102
0.8200
260,403
-0.04(-5.08%)
Sep 11, 2023
0.9100
0.9399
0.8510
0.8639
662,852
+0.03(+3.63%)
Sep 08, 2023
0.7951
0.8982
0.7820
0.8336
1,440,358
+0.09(+12.12%)
Sep 07, 2023
0.7700
0.7900
0.7300
0.7435
549,621
-0.03(-3.82%)
Sep 06, 2023
0.7700
0.7899
0.7600
0.7730
337,669
-0.00(-0.19%)
Sep 05, 2023
0.8057
0.8057
0.7600
0.7745
343,255
-0.03(-3.43%)
Sep 01, 2023
0.7910
0.8300
0.7900
0.8020
390,499
+0.01(+1.53%)
Aug 31, 2023
0.8400
0.8400
0.7700
0.7899
852,635
-0.04(-4.38%)
Aug 30, 2023
0.8643
0.8661
0.8200
0.8261
530,077
-0.04(-4.77%)
Aug 29, 2023
0.8500
0.8760
0.8463
0.8675
246,167
+0.01(+1.70%)
Aug 28, 2023
0.8300
0.8815
0.8300
0.8530
197,046
+0.00(+0.24%)
Aug 25, 2023
0.8650
0.8716
0.8350
0.8510
350,355
-0.02(-2.72%)
Aug 24, 2023
0.9100
0.9111
0.8540
0.8748
336,998
-0.03(-2.81%)
Aug 23, 2023
0.9250
0.9599
0.8964
0.9001
270,561
-0.02(-2.45%)
Aug 22, 2023
0.9300
0.9700
0.9200
0.9227
660,427
+0.01(+0.65%)
Aug 21, 2023
0.9000
0.9399
0.9000
0.9167
240,417
+0.03(+3.00%)
Aug 18, 2023
0.8900
0.9150
0.8604
0.8900
384,806
+0.01(+0.86%)
Aug 17, 2023
0.8822
0.9276
0.8812
0.8824
350,131
-0.00(-0.52%)
Aug 16, 2023
0.8958
0.9350
0.8801
0.8870
555,323
+0.01(+0.68%)
Aug 15, 2023
0.9500
0.9697
0.8600
0.8810
1,102,950
-0.08(-8.52%)
Aug 14, 2023
1.040
1.045
0.9364
0.9630
1,073,075
-0.09(-8.29%)
Aug 11, 2023
1.040
1.080
1.010
1.050
385,168
+0.02(+1.94%)
Aug 10, 2023
1.030
1.060
1.005
1.030
499,276
+0.00(+0.00%)
Aug 09, 2023
1.080
1.100
1.020
1.030
434,500
-0.04(-3.74%)
Aug 08, 2023
1.050
1.100
1.040
1.070
474,789
+0.03(+2.88%)
Aug 07, 2023
1.050
1.060
1.010
1.040
549,427
-0.02(-1.89%)
Aug 04, 2023
1.110
1.110
1.050
1.060
255,995
-0.02(-1.85%)
Aug 03, 2023
1.090
1.120
1.061
1.080
335,636
+0.00(+0.00%)
Aug 02, 2023
1.090
1.120
1.050
1.080
450,993
-0.02(-1.82%)
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
.