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
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023
0.7000
0.7298
0.6907
0.7249
339,970
+0.02(+2.53%)
Mar 30, 2023
0.7200
0.7358
0.6800
0.7070
412,440
+0.02(+2.32%)
Mar 29, 2023
0.7000
0.7100
0.6636
0.6910
287,343
+0.01(+0.89%)
Mar 28, 2023
0.6582
0.6997
0.6500
0.6849
267,015
+0.02(+3.76%)
Mar 27, 2023
0.6964
0.7086
0.6600
0.6601
283,981
-0.04(-5.21%)
Mar 24, 2023
0.7100
0.7100
0.6710
0.6964
142,698
+0.02(+2.52%)
Mar 23, 2023
0.7200
0.7340
0.6713
0.6793
323,632
-0.04(-5.14%)
Mar 22, 2023
0.6700
0.7443
0.6646
0.7161
383,750
+0.05(+7.30%)
Mar 21, 2023
0.6900
0.6878
0.6516
0.6674
307,625
+0.01(+1.89%)
Mar 20, 2023
0.6802
0.7038
0.6550
0.6550
285,670
-0.03(-5.07%)
Mar 17, 2023
0.6600
0.6900
0.6500
0.6900
178,746
+0.01(+1.44%)
Mar 16, 2023
0.6600
0.6808
0.6597
0.6802
189,629
+0.03(+4.65%)
Mar 15, 2023
0.6700
0.6700
0.6450
0.6500
430,351
-0.02(-2.40%)
Mar 14, 2023
0.6500
0.6838
0.6451
0.6660
282,768
+0.02(+2.46%)
Mar 13, 2023
0.6748
0.6748
0.6411
0.6500
382,065
-0.02(-3.68%)
Mar 10, 2023
0.7000
0.7123
0.6610
0.6748
569,230
-0.03(-4.28%)
Mar 09, 2023
0.7000
0.7200
0.6989
0.7050
247,152
-0.01(-0.70%)
Mar 08, 2023
0.7200
0.7200
0.7000
0.7100
344,901
-0.01(-1.39%)
Mar 07, 2023
0.7300
0.7300
0.7100
0.7200
268,995
+0.00(+0.00%)
Mar 06, 2023
0.7201
0.7280
0.7000
0.7200
309,943
+0.00(+0.32%)
Mar 03, 2023
0.7200
0.7485
0.6900
0.7177
563,526
-0.01(-0.75%)
Mar 02, 2023
0.7300
0.7384
0.7230
0.7231
240,487
-0.01(-1.26%)
Mar 01, 2023
0.7315
0.7600
0.7315
0.7323
168,538
-0.01(-1.04%)
Feb 28, 2023
0.7600
0.7647
0.7300
0.7400
259,539
-0.02(-3.03%)
Feb 27, 2023
0.7500
0.7699
0.7300
0.7631
302,977
+0.02(+2.33%)
Feb 24, 2023
0.7500
0.7700
0.7250
0.7457
312,672
+0.01(+0.70%)
Feb 23, 2023
0.7200
0.7700
0.7200
0.7405
285,365
+0.02(+2.85%)
Feb 22, 2023
0.7500
0.7695
0.7200
0.7200
215,419
-0.03(-3.36%)
Feb 21, 2023
0.8000
0.8000
0.7400
0.7450
393,290
-0.06(-7.14%)
Feb 17, 2023
0.8191
0.8191
0.7800
0.8023
210,586
-0.01(-0.80%)
Feb 16, 2023
0.7700
0.8388
0.7700
0.8088
441,449
+0.04(+5.73%)
Feb 15, 2023
0.7800
0.7900
0.7510
0.7650
229,782
-0.02(-1.92%)
Feb 14, 2023
0.7900
0.8100
0.7600
0.7800
309,215
-0.02(-2.60%)
Feb 13, 2023
0.7300
0.8200
0.7100
0.8008
828,752
+0.07(+10.30%)
Feb 10, 2023
0.7600
0.7600
0.7190
0.7260
303,490
-0.03(-3.84%)
Feb 09, 2023
0.7800
0.7950
0.7412
0.7550
295,313
-0.01(-1.31%)
Feb 08, 2023
0.8005
0.8195
0.7550
0.7650
874,569
-0.06(-7.60%)
Feb 07, 2023
0.8194
0.8400
0.8050
0.8279
332,257
+0.01(+0.95%)
Feb 06, 2023
0.8300
0.8500
0.8066
0.8201
589,942
-0.01(-1.19%)
Feb 03, 2023
0.8103
0.8685
0.8103
0.8300
534,847
+0.00(+0.00%)
Feb 02, 2023
0.8140
0.8500
0.8100
0.8300
538,908
+0.03(+3.75%)
Feb 01, 2023
0.8200
0.8200
0.7811
0.8000
421,636
-0.00(-0.10%)
Jan 31, 2023
0.8300
0.8450
0.7800
0.8008
312,454
+0.00(+0.10%)
Jan 30, 2023
0.8300
0.8399
0.8000
0.8000
334,978
-0.02(-2.44%)
Jan 27, 2023
0.8200
0.8399
0.7936
0.8200
354,912
+0.01(+0.95%)
Jan 26, 2023
0.8498
0.8498
0.8000
0.8123
352,478
-0.03(-3.16%)
Jan 25, 2023
0.7500
0.8500
0.7210
0.8388
709,654
+0.08(+10.91%)
Jan 24, 2023
0.7988
0.7999
0.7511
0.7563
220,440
-0.03(-3.29%)
Jan 23, 2023
0.8100
0.8199
0.7500
0.7820
643,722
-0.02(-3.05%)
Jan 20, 2023
0.8300
0.8650
0.8000
0.8066
679,945
-0.03(-3.45%)
Jan 19, 2023
0.8600
0.9100
0.7800
0.8354
1,577,740
-0.08(-8.54%)
Jan 18, 2023
0.9200
1.000
0.9023
0.9134
1,895,351
+0.00(+0.48%)
Jan 17, 2023
0.8500
0.9386
0.8355
0.9090
1,045,018
+0.06(+6.53%)
Jan 13, 2023
0.7700
0.8885
0.7500
0.8533
1,275,204
+0.10(+14.02%)
Jan 12, 2023
0.7200
0.7827
0.7001
0.7484
605,510
+0.03(+3.96%)
Jan 11, 2023
0.6730
0.7200
0.6600
0.7199
584,552
+0.05(+6.97%)
Jan 10, 2023
0.7049
0.7200
0.6680
0.6730
581,952
-0.03(-3.90%)
Jan 09, 2023
0.7100
0.7378
0.7000
0.7003
467,592
-0.02(-2.61%)
Jan 06, 2023
0.7200
0.7299
0.6800
0.7191
635,967
+0.01(+1.57%)
Jan 05, 2023
0.6300
0.7195
0.5910
0.7080
884,866
+0.09(+14.38%)
Jan 04, 2023
0.6238
0.6343
0.6100
0.6190
495,523
+0.03(+5.60%)
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
.