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
)
1.690
+0.010 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2019
1.350
1.380
1.330
1.360
32,100
+0.03(+1.87%)
Nov 27, 2019
1.310
1.410
1.310
1.335
42,200
+0.00(+0.26%)
Nov 26, 2019
1.350
1.390
1.300
1.331
70,867
-0.05(-3.86%)
Nov 25, 2019
1.390
1.430
1.365
1.385
105,541
+0.01(+0.36%)
Nov 22, 2019
1.330
1.410
1.330
1.380
76,000
+0.05(+3.76%)
Nov 21, 2019
1.270
1.380
1.260
1.330
211,729
+0.08(+6.40%)
Nov 20, 2019
1.210
1.290
1.190
1.250
262,698
+0.00(+0.00%)
Nov 19, 2019
1.260
1.290
1.210
1.250
144,703
-0.03(-2.34%)
Nov 18, 2019
1.360
1.390
1.260
1.280
170,095
-0.11(-7.91%)
Nov 15, 2019
1.400
1.410
1.360
1.390
57,600
-0.04(-2.80%)
Nov 14, 2019
1.440
1.470
1.340
1.430
84,518
+0.01(+0.70%)
Nov 13, 2019
1.450
1.560
1.410
1.420
132,518
+0.03(+2.16%)
Nov 12, 2019
1.420
1.470
1.390
1.390
95,052
-0.02(-1.42%)
Nov 11, 2019
1.510
1.544
1.400
1.410
105,119
-0.15(-9.62%)
Nov 08, 2019
1.590
1.600
1.500
1.560
64,400
-0.03(-1.89%)
Nov 07, 2019
1.620
1.650
1.590
1.590
31,278
-0.03(-1.85%)
Nov 06, 2019
1.670
1.680
1.590
1.620
39,796
-0.06(-3.57%)
Nov 05, 2019
1.660
1.699
1.650
1.680
12,504
+0.01(+0.60%)
Nov 04, 2019
1.670
1.704
1.650
1.670
26,081
-0.02(-1.18%)
Nov 01, 2019
1.580
1.710
1.570
1.690
54,800
+0.10(+6.29%)
Oct 31, 2019
1.690
1.690
1.550
1.590
82,147
-0.10(-5.92%)
Oct 30, 2019
1.710
1.740
1.680
1.690
21,190
-0.01(-0.59%)
Oct 29, 2019
1.720
1.740
1.670
1.700
48,784
-0.04(-2.30%)
Oct 28, 2019
1.720
1.770
1.720
1.740
49,609
+0.01(+0.58%)
Oct 25, 2019
1.710
1.750
1.700
1.730
27,900
+0.02(+1.17%)
Oct 24, 2019
1.740
1.770
1.710
1.710
28,427
-0.02(-1.16%)
Oct 23, 2019
1.740
1.760
1.730
1.730
42,447
+0.01(+0.58%)
Oct 22, 2019
1.750
1.750
1.720
1.720
79,452
-0.01(-0.58%)
Oct 21, 2019
1.830
1.830
1.720
1.730
64,372
-0.05(-2.81%)
Oct 18, 2019
1.760
1.800
1.760
1.780
115,600
+0.01(+0.56%)
Oct 17, 2019
1.820
1.820
1.690
1.770
145,406
-0.06(-3.28%)
Oct 16, 2019
1.900
2.030
1.750
1.830
673,265
+0.08(+4.57%)
Oct 15, 2019
1.690
2.050
1.690
1.750
793,607
+0.08(+4.79%)
Oct 14, 2019
1.670
1.760
1.660
1.670
53,914
-0.02(-1.18%)
Oct 11, 2019
1.670
1.743
1.670
1.690
45,400
+0.01(+0.60%)
Oct 10, 2019
1.740
1.740
1.675
1.680
23,608
-0.04(-2.33%)
Oct 09, 2019
1.730
1.960
1.680
1.720
99,283
-0.03(-1.71%)
Oct 08, 2019
1.750
1.810
1.660
1.750
174,714
+0.00(+0.00%)
Oct 07, 2019
1.760
1.830
1.730
1.750
33,513
+0.02(+1.16%)
Oct 04, 2019
1.820
1.890
1.720
1.730
54,800
-0.11(-5.98%)
Oct 03, 2019
1.750
1.850
1.690
1.840
74,939
+0.09(+5.14%)
Oct 02, 2019
1.810
1.810
1.700
1.750
208,889
-0.12(-6.42%)
Oct 01, 2019
1.950
1.950
1.850
1.870
173,203
-0.09(-4.59%)
Sep 30, 2019
2.080
2.090
1.920
1.960
236,330
-0.07(-3.45%)
Sep 27, 2019
2.060
2.080
2.025
2.030
35,700
-0.03(-1.40%)
Sep 26, 2019
2.060
2.150
2.000
2.059
155,794
+0.01(+0.43%)
Sep 25, 2019
2.070
2.090
2.050
2.050
39,358
-0.02(-0.97%)
Sep 24, 2019
2.110
2.140
2.050
2.070
75,331
-0.05(-2.36%)
Sep 23, 2019
2.090
2.150
2.080
2.120
118,019
+0.04(+1.92%)
Sep 20, 2019
2.040
2.080
2.030
2.080
90,700
+0.02(+0.97%)
Sep 19, 2019
2.010
2.130
2.000
2.060
152,441
+0.05(+2.49%)
Sep 18, 2019
2.020
2.050
1.990
2.010
51,479
+0.00(+0.00%)
Sep 17, 2019
2.010
2.080
1.980
2.010
136,444
+0.00(+0.00%)
Sep 16, 2019
2.000
2.110
2.000
2.010
106,101
-0.02(-0.99%)
Sep 13, 2019
2.120
2.180
1.940
2.030
333,100
-0.07(-3.33%)
Sep 12, 2019
2.180
2.209
2.048
2.100
100,657
-0.07(-3.23%)
Sep 11, 2019
2.100
2.250
2.100
2.170
279,844
+0.07(+3.33%)
Sep 10, 2019
2.040
2.140
2.040
2.100
78,048
+0.05(+2.44%)
Sep 09, 2019
2.060
2.090
2.040
2.050
50,995
+0.00(+0.00%)
Sep 06, 2019
1.990
2.100
1.990
2.050
121,400
+0.06(+3.02%)
Sep 05, 2019
1.980
2.020
1.970
1.990
50,513
+0.01(+0.51%)
Sep 04, 2019
2.000
2.000
1.950
1.980
69,523
+0.01(+0.51%)
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
.