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 (%)
Dec 30, 2022
0.5100
0.5486
0.5000
0.5285
903,376
+0.01(+1.32%)
Dec 29, 2022
0.5000
0.5500
0.5000
0.5216
829,278
+0.02(+3.90%)
Dec 28, 2022
0.5080
0.5200
0.5000
0.5020
583,944
-0.01(-2.73%)
Dec 27, 2022
0.5800
0.5800
0.5051
0.5161
754,283
-0.06(-10.37%)
Dec 23, 2022
0.5600
0.5990
0.5512
0.5758
357,780
+0.01(+2.02%)
Dec 22, 2022
0.5700
0.5900
0.5500
0.5644
432,188
-0.01(-1.33%)
Dec 21, 2022
0.5900
0.6100
0.5701
0.5720
509,736
-0.02(-3.12%)
Dec 20, 2022
0.5800
0.6000
0.5600
0.5904
493,119
+0.02(+3.58%)
Dec 19, 2022
0.5820
0.5820
0.5400
0.5700
693,658
-0.01(-2.21%)
Dec 16, 2022
0.5800
0.5965
0.5701
0.5829
527,637
-0.00(-0.38%)
Dec 15, 2022
0.6130
0.6130
0.5800
0.5851
577,866
-0.03(-4.68%)
Dec 14, 2022
0.6300
0.6500
0.6060
0.6138
503,573
-0.02(-2.57%)
Dec 13, 2022
0.6702
0.6800
0.6300
0.6300
375,256
-0.04(-5.26%)
Dec 12, 2022
0.6600
0.7000
0.6400
0.6650
478,763
-0.00(-0.55%)
Dec 09, 2022
0.6800
0.7000
0.6550
0.6687
814,501
-0.00(-0.71%)
Dec 08, 2022
0.6800
0.6800
0.6500
0.6735
572,821
+0.01(+1.26%)
Dec 07, 2022
0.7000
0.7116
0.6300
0.6651
905,715
-0.05(-6.85%)
Dec 06, 2022
0.7200
0.7598
0.6748
0.7140
688,810
-0.02(-2.27%)
Dec 05, 2022
0.7700
0.7653
0.7306
0.7306
480,842
-0.03(-4.53%)
Dec 02, 2022
0.7600
0.7700
0.7500
0.7653
242,746
-0.00(-0.09%)
Dec 01, 2022
0.7500
0.7800
0.7500
0.7660
318,932
+0.02(+2.13%)
Nov 30, 2022
0.7600
0.7700
0.7500
0.7500
350,697
-0.01(-1.60%)
Nov 29, 2022
0.7700
0.7970
0.7600
0.7622
238,137
-0.01(-1.14%)
Nov 28, 2022
0.7700
0.8063
0.7620
0.7710
326,650
-0.05(-5.98%)
Nov 25, 2022
0.7718
0.8224
0.7610
0.8200
386,764
+0.03(+4.14%)
Nov 23, 2022
0.7909
0.8000
0.7790
0.7874
153,217
+0.01(+1.34%)
Nov 22, 2022
0.7800
0.7965
0.7600
0.7770
352,457
+0.01(+1.61%)
Nov 21, 2022
0.7800
0.7958
0.7600
0.7647
338,676
-0.03(-4.00%)
Nov 18, 2022
0.8100
0.8100
0.7823
0.7966
233,224
+0.01(+1.45%)
Nov 17, 2022
0.8000
0.8050
0.7810
0.7852
362,984
-0.02(-2.31%)
Nov 16, 2022
0.8390
0.8390
0.7866
0.8038
491,833
-0.02(-2.10%)
Nov 15, 2022
0.8300
0.8400
0.8100
0.8210
280,703
+0.01(+1.35%)
Nov 14, 2022
0.8200
0.8453
0.8100
0.8101
320,630
-0.03(-3.57%)
Nov 11, 2022
0.8000
0.8500
0.7926
0.8401
621,861
+0.02(+2.44%)
Nov 10, 2022
0.8200
0.8405
0.8140
0.8201
325,447
+0.03(+3.16%)
Nov 09, 2022
0.8100
0.8368
0.7900
0.7950
505,843
-0.02(-2.44%)
Nov 08, 2022
0.8800
0.8800
0.8105
0.8149
976,028
-0.04(-4.38%)
Nov 07, 2022
0.8600
0.8800
0.8351
0.8522
312,834
-0.00(-0.42%)
Nov 04, 2022
0.8400
0.8878
0.8310
0.8558
319,156
-0.01(-1.38%)
Nov 03, 2022
0.9200
0.9284
0.8100
0.8678
394,074
-0.05(-5.59%)
Nov 02, 2022
0.9200
0.9511
0.9000
0.9192
493,017
-0.01(-0.69%)
Nov 01, 2022
0.9839
1.020
0.9100
0.9256
524,287
-0.06(-6.05%)
Oct 31, 2022
1.010
1.010
0.9700
0.9852
341,658
+0.01(+0.53%)
Oct 28, 2022
1.000
1.010
0.9700
0.9800
465,049
-0.03(-2.97%)
Oct 27, 2022
1.020
1.060
0.9800
1.010
1,405,208
+0.02(+2.29%)
Oct 26, 2022
0.9100
1.000
0.9100
0.9874
971,167
+0.07(+8.15%)
Oct 25, 2022
0.9000
0.9300
0.8900
0.9130
598,236
+0.05(+6.15%)
Oct 24, 2022
0.8500
0.8800
0.7903
0.8601
984,728
+0.04(+4.89%)
Oct 21, 2022
0.7990
0.8291
0.7911
0.8200
345,270
+0.02(+2.18%)
Oct 20, 2022
0.7900
0.8100
0.7810
0.8025
193,718
+0.02(+2.88%)
Oct 19, 2022
0.8100
0.8089
0.7700
0.7800
633,091
-0.03(-3.70%)
Oct 18, 2022
0.8180
0.8199
0.8022
0.8100
301,536
+0.00(+0.61%)
Oct 17, 2022
0.8100
0.8277
0.8050
0.8051
273,375
-0.00(-0.60%)
Oct 14, 2022
0.8209
0.8401
0.8100
0.8100
418,400
-0.01(-1.36%)
Oct 13, 2022
0.8100
0.8441
0.8015
0.8212
319,367
-0.02(-2.89%)
Oct 12, 2022
0.8200
0.8599
0.8150
0.8456
487,962
+0.04(+4.40%)
Oct 11, 2022
0.8100
0.8691
0.8017
0.8100
521,220
-0.02(-2.41%)
Oct 10, 2022
0.8100
0.8353
0.7810
0.8300
490,191
+0.02(+2.33%)
Oct 07, 2022
0.8600
0.8600
0.8101
0.8111
315,056
-0.04(-4.15%)
Oct 06, 2022
0.8500
0.8757
0.8330
0.8462
184,545
-0.00(-0.45%)
Oct 05, 2022
0.8400
0.8785
0.8371
0.8500
209,204
-0.03(-3.44%)
Oct 04, 2022
0.8400
0.8849
0.8395
0.8803
332,632
+0.05(+6.19%)
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
.