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
)
1.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2022
0.9316
0.9493
0.9100
0.9210
244,279
-0.01(-0.96%)
Aug 30, 2022
0.9700
0.9700
0.9160
0.9299
354,670
-0.02(-1.59%)
Aug 29, 2022
0.9400
0.9602
0.9344
0.9449
315,681
-0.01(-1.52%)
Aug 26, 2022
0.9700
0.9799
0.9500
0.9595
489,790
-0.00(-0.06%)
Aug 25, 2022
0.9700
0.9998
0.9531
0.9601
443,482
-0.02(-1.64%)
Aug 24, 2022
0.9900
0.9900
0.9600
0.9761
763,872
+0.00(+0.44%)
Aug 23, 2022
1.020
1.020
0.9607
0.9718
1,647,286
-0.04(-3.78%)
Aug 22, 2022
1.000
1.020
1.000
1.010
479,542
+0.00(+0.00%)
Aug 19, 2022
1.020
1.040
1.005
1.010
619,898
-0.03(-2.88%)
Aug 18, 2022
1.050
1.060
1.030
1.040
481,794
-0.01(-0.95%)
Aug 17, 2022
1.100
1.120
1.030
1.050
1,095,278
-0.04(-3.67%)
Aug 16, 2022
1.150
1.150
1.090
1.090
600,424
-0.05(-4.39%)
Aug 15, 2022
1.060
1.150
1.060
1.140
1,481,075
+0.06(+5.56%)
Aug 12, 2022
1.050
1.090
1.040
1.080
765,164
+0.03(+2.86%)
Aug 11, 2022
1.060
1.090
1.050
1.050
631,074
+0.00(+0.00%)
Aug 10, 2022
1.000
1.060
0.9900
1.050
1,164,807
+0.07(+7.19%)
Aug 09, 2022
1.030
1.050
0.9441
0.9796
1,245,884
-0.07(-6.70%)
Aug 08, 2022
1.040
1.070
1.020
1.050
1,046,352
+0.05(+5.00%)
Aug 05, 2022
1.000
1.020
0.9901
1.000
726,837
-0.01(-0.99%)
Aug 04, 2022
0.9900
1.010
0.9800
1.010
679,189
+0.03(+2.85%)
Aug 03, 2022
1.010
1.010
0.9605
0.9820
489,285
+0.03(+3.61%)
Aug 02, 2022
0.9302
0.9620
0.9240
0.9478
592,952
+0.02(+2.68%)
Aug 01, 2022
0.9500
0.9838
0.9100
0.9231
571,192
-0.02(-1.91%)
Jul 29, 2022
0.9400
0.9485
0.9200
0.9411
431,108
+0.01(+0.98%)
Jul 28, 2022
0.9400
0.9550
0.9118
0.9320
570,680
+0.01(+0.59%)
Jul 27, 2022
0.9100
0.9400
0.8901
0.9265
882,539
+0.02(+1.81%)
Jul 26, 2022
0.9500
0.9630
0.9092
0.9100
1,141,212
-0.06(-6.16%)
Jul 25, 2022
0.9836
0.9949
0.9605
0.9697
594,938
-0.01(-1.41%)
Jul 22, 2022
1.020
1.030
0.9800
0.9836
1,464,954
-0.03(-2.61%)
Jul 21, 2022
1.030
1.040
1.010
1.010
867,776
-0.01(-0.98%)
Jul 20, 2022
1.020
1.055
1.020
1.020
533,994
+0.00(+0.00%)
Jul 19, 2022
1.010
1.030
1.010
1.020
334,583
+0.01(+0.99%)
Jul 18, 2022
1.060
1.060
1.010
1.010
925,258
-0.02(-1.94%)
Jul 15, 2022
1.030
1.040
1.001
1.030
613,348
+0.00(+0.00%)
Jul 14, 2022
1.050
1.055
1.010
1.030
796,675
-0.02(-1.90%)
Jul 13, 2022
1.050
1.070
1.040
1.050
479,378
-0.01(-0.94%)
Jul 12, 2022
1.050
1.090
1.025
1.060
604,360
+0.00(+0.00%)
Jul 11, 2022
1.050
1.070
1.030
1.060
590,376
-0.02(-1.85%)
Jul 08, 2022
1.070
1.100
1.060
1.080
440,265
+0.01(+0.93%)
Jul 07, 2022
1.050
1.090
1.030
1.070
765,494
+0.03(+2.88%)
Jul 06, 2022
1.070
1.090
1.030
1.040
446,346
-0.05(-4.59%)
Jul 05, 2022
1.010
1.100
0.9805
1.090
1,276,522
+0.08(+7.92%)
Jul 01, 2022
0.9900
1.101
0.9800
1.010
2,074,353
-0.08(-7.34%)
Jun 30, 2022
1.130
1.160
1.080
1.090
1,005,418
-0.07(-6.03%)
Jun 29, 2022
1.160
1.180
1.110
1.160
680,282
+0.01(+0.87%)
Jun 28, 2022
1.220
1.220
1.150
1.150
891,807
-0.06(-4.96%)
Jun 27, 2022
1.230
1.240
1.150
1.210
1,362,797
+0.04(+3.42%)
Jun 24, 2022
1.110
1.210
1.110
1.170
17,269,704
+0.05(+4.46%)
Jun 23, 2022
1.090
1.120
1.050
1.120
1,476,403
+0.05(+4.67%)
Jun 22, 2022
1.040
1.120
1.030
1.070
1,227,095
+0.03(+2.88%)
Jun 21, 2022
1.080
1.080
1.010
1.040
1,693,141
+0.00(+0.00%)
Jun 17, 2022
1.010
1.090
1.000
1.040
1,728,687
+0.03(+2.97%)
Jun 16, 2022
1.010
1.035
1.000
1.010
1,251,804
-0.03(-2.88%)
Jun 15, 2022
1.020
1.060
1.000
1.040
1,396,147
+0.02(+1.96%)
Jun 14, 2022
1.060
1.070
1.000
1.020
1,261,483
-0.04(-3.77%)
Jun 13, 2022
1.080
1.080
1.020
1.060
1,369,448
-0.07(-6.19%)
Jun 10, 2022
1.260
1.270
1.120
1.130
2,004,978
-0.15(-11.72%)
Jun 09, 2022
1.200
1.360
1.140
1.280
3,972,912
+0.10(+8.47%)
Jun 08, 2022
1.100
1.190
1.080
1.180
1,758,047
+0.08(+7.27%)
Jun 07, 2022
0.9900
1.120
0.9900
1.100
1,946,552
+0.10(+10.00%)
Jun 06, 2022
1.020
1.030
0.9552
1.000
1,651,787
-0.02(-1.96%)
Jun 03, 2022
0.9500
1.030
0.9306
1.020
1,355,775
+0.06(+5.70%)
Jun 02, 2022
0.9212
0.9769
0.9070
0.9650
739,085
+0.04(+4.26%)
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
.