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 (%)
Aug 31, 2023
0.8400
0.8400
0.7700
0.7899
852,635
-0.04(-4.38%)
Aug 30, 2023
0.8643
0.8661
0.8200
0.8261
530,077
-0.04(-4.77%)
Aug 29, 2023
0.8500
0.8760
0.8463
0.8675
246,167
+0.01(+1.70%)
Aug 28, 2023
0.8300
0.8815
0.8300
0.8530
197,046
+0.00(+0.24%)
Aug 25, 2023
0.8650
0.8716
0.8350
0.8510
350,355
-0.02(-2.72%)
Aug 24, 2023
0.9100
0.9111
0.8540
0.8748
336,998
-0.03(-2.81%)
Aug 23, 2023
0.9250
0.9599
0.8964
0.9001
270,561
-0.02(-2.45%)
Aug 22, 2023
0.9300
0.9700
0.9200
0.9227
660,427
+0.01(+0.65%)
Aug 21, 2023
0.9000
0.9399
0.9000
0.9167
240,417
+0.03(+3.00%)
Aug 18, 2023
0.8900
0.9150
0.8604
0.8900
384,806
+0.01(+0.86%)
Aug 17, 2023
0.8822
0.9276
0.8812
0.8824
350,131
-0.00(-0.52%)
Aug 16, 2023
0.8958
0.9350
0.8801
0.8870
555,323
+0.01(+0.68%)
Aug 15, 2023
0.9500
0.9697
0.8600
0.8810
1,102,950
-0.08(-8.52%)
Aug 14, 2023
1.040
1.045
0.9364
0.9630
1,073,075
-0.09(-8.29%)
Aug 11, 2023
1.040
1.080
1.010
1.050
385,168
+0.02(+1.94%)
Aug 10, 2023
1.030
1.060
1.005
1.030
499,276
+0.00(+0.00%)
Aug 09, 2023
1.080
1.100
1.020
1.030
434,500
-0.04(-3.74%)
Aug 08, 2023
1.050
1.100
1.040
1.070
474,789
+0.03(+2.88%)
Aug 07, 2023
1.050
1.060
1.010
1.040
549,427
-0.02(-1.89%)
Aug 04, 2023
1.110
1.110
1.050
1.060
255,995
-0.02(-1.85%)
Aug 03, 2023
1.090
1.120
1.061
1.080
335,636
+0.00(+0.00%)
Aug 02, 2023
1.090
1.120
1.050
1.080
450,993
-0.02(-1.82%)
Aug 01, 2023
1.080
1.140
1.080
1.100
281,570
+0.00(+0.00%)
Jul 31, 2023
1.080
1.140
1.080
1.100
337,378
-0.01(-0.90%)
Jul 28, 2023
1.050
1.139
1.020
1.110
538,590
+0.07(+6.73%)
Jul 27, 2023
1.080
1.090
1.030
1.040
593,544
-0.04(-3.70%)
Jul 26, 2023
1.050
1.090
1.050
1.080
568,011
+0.03(+2.86%)
Jul 25, 2023
1.120
1.130
1.050
1.050
662,656
-0.04(-3.67%)
Jul 24, 2023
1.130
1.200
1.090
1.090
816,693
-0.04(-3.54%)
Jul 21, 2023
1.150
1.155
1.080
1.130
561,127
-0.01(-0.88%)
Jul 20, 2023
1.120
1.150
1.080
1.140
903,411
+0.07(+6.54%)
Jul 19, 2023
1.140
1.160
1.060
1.070
1,545,175
-0.07(-6.14%)
Jul 18, 2023
1.190
1.220
1.110
1.140
1,242,052
-0.06(-5.00%)
Jul 17, 2023
1.220
1.240
1.200
1.200
605,803
-0.04(-3.23%)
Jul 14, 2023
1.200
1.260
1.190
1.240
642,161
+0.03(+2.48%)
Jul 13, 2023
1.380
1.380
1.200
1.210
2,005,631
-0.14(-10.37%)
Jul 12, 2023
1.300
1.380
1.290
1.350
1,604,981
+0.08(+6.30%)
Jul 11, 2023
1.200
1.290
1.190
1.270
1,073,804
+0.07(+5.83%)
Jul 10, 2023
1.190
1.220
1.150
1.200
1,066,609
+0.01(+0.84%)
Jul 07, 2023
1.230
1.230
1.180
1.190
771,294
-0.04(-3.25%)
Jul 06, 2023
1.210
1.230
1.160
1.230
1,105,593
+0.03(+2.50%)
Jul 05, 2023
1.300
1.320
1.180
1.200
1,158,865
-0.10(-7.69%)
Jul 03, 2023
1.260
1.300
1.240
1.300
943,140
+0.04(+3.17%)
Jun 30, 2023
1.370
1.390
1.090
1.260
4,237,785
-0.02(-1.56%)
Jun 29, 2023
1.190
1.340
1.150
1.280
4,083,813
+0.11(+9.40%)
Jun 28, 2023
0.9800
1.220
0.9750
1.170
5,880,371
+0.21(+22.51%)
Jun 27, 2023
0.9490
0.9770
0.8800
0.9550
1,075,128
+0.07(+8.50%)
Jun 26, 2023
0.9300
0.9268
0.8700
0.8802
542,495
-0.01(-0.84%)
Jun 23, 2023
0.9400
0.9400
0.8877
0.8877
536,261
-0.02(-2.56%)
Jun 22, 2023
0.9100
0.9398
0.9015
0.9110
340,021
-0.01(-0.63%)
Jun 21, 2023
0.9600
0.9900
0.9032
0.9168
1,212,346
-0.04(-4.10%)
Jun 20, 2023
0.9000
0.9900
0.8710
0.9560
866,050
+0.09(+9.81%)
Jun 16, 2023
0.8700
0.9050
0.8700
0.8706
357,103
-0.03(-3.14%)
Jun 15, 2023
0.9100
0.9150
0.8500
0.8988
559,119
-0.00(-0.13%)
Jun 14, 2023
0.9112
0.9682
0.9000
0.9000
383,407
-0.03(-2.91%)
Jun 13, 2023
0.9233
0.9702
0.9030
0.9270
419,145
+0.00(+0.34%)
Jun 12, 2023
0.8900
0.9410
0.8900
0.9239
498,020
+0.04(+4.91%)
Jun 09, 2023
0.9900
0.9900
0.8800
0.8807
743,282
-0.09(-9.66%)
Jun 08, 2023
0.9770
0.9900
0.9602
0.9749
404,752
+0.01(+1.55%)
Jun 07, 2023
0.9730
0.9735
0.9360
0.9600
422,400
+0.01(+1.05%)
Jun 06, 2023
0.9350
0.9694
0.9098
0.9500
680,797
+0.03(+2.87%)
Jun 05, 2023
0.9290
0.9900
0.9092
0.9235
951,027
-0.02(-1.85%)
Jun 02, 2023
0.9200
0.9500
0.8903
0.9409
465,638
+0.02(+1.99%)
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
.