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
)
1.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021
3.530
3.840
3.510
3.800
8,072,469
+0.27(+7.65%)
Aug 30, 2021
3.680
3.759
3.485
3.530
6,504,741
-0.20(-5.36%)
Aug 27, 2021
3.770
3.795
3.608
3.730
5,255,613
-0.04(-1.06%)
Aug 26, 2021
3.640
3.840
3.590
3.770
4,759,128
+0.06(+1.62%)
Aug 25, 2021
3.640
3.860
3.570
3.710
5,932,228
+0.05(+1.37%)
Aug 24, 2021
3.400
3.700
3.368
3.660
8,401,888
+0.31(+9.25%)
Aug 23, 2021
3.260
3.435
3.240
3.350
5,836,413
+0.09(+2.76%)
Aug 20, 2021
3.190
3.325
3.170
3.260
3,492,508
+0.06(+1.87%)
Aug 19, 2021
3.270
3.400
3.180
3.200
4,398,315
-0.06(-1.84%)
Aug 18, 2021
3.180
3.390
3.097
3.260
5,160,275
+0.03(+0.93%)
Aug 17, 2021
3.080
3.261
3.040
3.230
5,638,618
+0.10(+3.19%)
Aug 16, 2021
3.180
3.210
3.040
3.130
4,303,952
-0.09(-2.80%)
Aug 13, 2021
3.310
3.340
3.150
3.220
5,733,604
-0.09(-2.72%)
Aug 12, 2021
3.200
3.460
3.160
3.310
8,356,288
+0.13(+4.09%)
Aug 11, 2021
3.300
3.300
3.075
3.180
7,195,411
-0.11(-3.34%)
Aug 10, 2021
3.260
3.360
3.241
3.290
4,390,600
-0.04(-1.20%)
Aug 09, 2021
3.370
3.440
3.295
3.330
4,621,720
-0.05(-1.48%)
Aug 06, 2021
3.370
3.400
3.250
3.380
5,504,879
+0.05(+1.50%)
Aug 05, 2021
3.170
3.410
3.078
3.330
8,812,580
+0.17(+5.38%)
Aug 04, 2021
2.890
3.450
2.870
3.160
21,467,860
+0.27(+9.34%)
Aug 03, 2021
2.910
2.940
2.750
2.890
8,935,608
-0.02(-0.69%)
Aug 02, 2021
2.970
3.070
2.880
2.910
12,413,282
-0.08(-2.68%)
Jul 30, 2021
3.700
3.720
2.800
2.990
41,285,476
-0.91(-23.33%)
Jul 29, 2021
4.000
4.180
3.880
3.900
7,730,753
-0.05(-1.26%)
Jul 28, 2021
3.890
4.110
3.840
3.950
7,558,243
+0.03(+0.76%)
Jul 27, 2021
3.950
4.010
3.710
3.920
8,118,750
-0.04(-1.01%)
Jul 26, 2021
4.077
4.480
3.840
3.960
12,321,383
-0.22(-5.26%)
Jul 23, 2021
4.040
4.570
3.780
4.180
22,167,204
+0.07(+1.70%)
Jul 22, 2021
4.180
4.230
3.940
4.110
8,073,098
-0.13(-3.07%)
Jul 21, 2021
4.000
4.420
4.000
4.240
14,813,701
+0.30(+7.61%)
Jul 20, 2021
3.940
4.020
3.750
3.940
11,654,398
+0.04(+1.03%)
Jul 19, 2021
4.130
4.240
3.710
3.900
24,899,920
-0.60(-13.33%)
Jul 16, 2021
5.680
5.820
4.320
4.500
44,790,712
-1.12(-19.93%)
Jul 15, 2021
6.240
6.700
5.490
5.620
19,118,088
-0.73(-11.50%)
Jul 14, 2021
6.780
7.150
5.930
6.350
28,309,380
+0.01(+0.16%)
Jul 13, 2021
5.510
6.780
5.410
6.340
38,624,808
+0.75(+13.42%)
Jul 12, 2021
5.300
5.590
4.980
5.590
11,862,595
+0.27(+5.08%)
Jul 09, 2021
5.790
5.810
5.135
5.320
14,472,238
-0.23(-4.14%)
Jul 08, 2021
5.220
5.730
5.170
5.550
9,876,840
+0.00(+0.00%)
Jul 07, 2021
5.770
6.080
5.315
5.550
13,328,724
-0.14(-2.46%)
Jul 06, 2021
5.230
6.400
5.110
5.690
25,744,132
+0.32(+5.96%)
Jul 02, 2021
6.540
6.600
5.270
5.370
27,924,136
-1.03(-16.09%)
Jul 01, 2021
6.150
6.790
6.120
6.400
14,097,955
+0.08(+1.27%)
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%)
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
.