Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.440 1.510 1.380 1.460 1,293,220 +0.00(+0.00%)
Sep 19, 2024 1.450 1.510 1.430 1.460 675,731 +0.04(+2.82%)
Sep 18, 2024 1.450 1.470 1.390 1.420 504,896 -0.03(-2.07%)
Sep 17, 2024 1.510 1.520 1.410 1.450 584,728 -0.06(-3.97%)
Sep 16, 2024 1.530 1.550 1.500 1.510 492,962 -0.01(-0.66%)
Sep 13, 2024 1.520 1.540 1.490 1.520 500,532 +0.02(+1.33%)
Sep 12, 2024 1.530 1.540 1.470 1.500 508,629 -0.02(-1.32%)
Sep 11, 2024 1.440 1.520 1.440 1.520 762,274 +0.06(+4.11%)
Sep 10, 2024 1.370 1.490 1.340 1.460 886,356 +0.10(+7.35%)
Sep 09, 2024 1.350 1.380 1.320 1.360 469,719 +0.03(+2.26%)
Sep 06, 2024 1.340 1.370 1.300 1.330 321,924 -0.03(-2.21%)
Sep 05, 2024 1.370 1.370 1.330 1.360 344,703 +0.00(+0.00%)
Sep 04, 2024 1.310 1.385 1.290 1.360 400,491 +0.02(+1.49%)
Sep 03, 2024 1.350 1.399 1.330 1.340 460,992 -0.03(-2.19%)
Aug 30, 2024 1.380 1.400 1.330 1.370 558,843 +0.00(+0.00%)
Aug 29, 2024 1.420 1.460 1.360 1.370 872,139 -0.01(-0.72%)
Aug 28, 2024 1.360 1.395 1.340 1.380 436,274 +0.03(+2.22%)
Aug 27, 2024 1.430 1.434 1.330 1.350 806,503 -0.10(-6.90%)
Aug 26, 2024 1.440 1.450 1.410 1.450 658,345 +0.03(+2.11%)
Aug 23, 2024 1.380 1.420 1.368 1.420 581,895 +0.05(+3.65%)
Aug 22, 2024 1.380 1.390 1.350 1.370 283,600 -0.02(-1.44%)
Aug 21, 2024 1.340 1.390 1.310 1.390 588,857 +0.05(+3.73%)
Aug 20, 2024 1.330 1.350 1.300 1.340 457,775 +0.02(+1.52%)
Aug 19, 2024 1.260 1.320 1.260 1.320 480,301 +0.04(+3.13%)
Aug 16, 2024 1.290 1.290 1.250 1.280 330,230 +0.00(+0.00%)
Aug 15, 2024 1.270 1.320 1.250 1.280 796,652 +0.04(+3.23%)
Aug 14, 2024 1.330 1.336 1.240 1.240 387,074 -0.06(-4.62%)
Aug 13, 2024 1.280 1.330 1.280 1.300 395,704 +0.06(+4.84%)
Aug 12, 2024 1.220 1.270 1.120 1.240 436,140 +0.07(+5.98%)
Aug 09, 2024 1.200 1.220 1.170 1.170 339,988 -0.03(-2.50%)
Aug 08, 2024 1.200 1.220 1.160 1.200 449,781 +0.04(+3.45%)
Aug 07, 2024 1.230 1.230 1.150 1.160 547,775 -0.05(-4.13%)
Aug 06, 2024 1.170 1.250 1.150 1.210 617,452 +0.06(+5.22%)
Aug 05, 2024 1.100 1.200 1.100 1.150 1,006,594 -0.07(-5.74%)
Aug 02, 2024 1.250 1.290 1.210 1.220 761,783 -0.07(-5.43%)
Aug 01, 2024 1.350 1.360 1.270 1.290 824,176 -0.06(-4.44%)
Jul 31, 2024 1.390 1.410 1.330 1.350 786,123 -0.02(-1.46%)
Jul 30, 2024 1.390 1.410 1.310 1.370 757,172 -0.03(-2.14%)
Jul 29, 2024 1.480 1.490 1.380 1.400 603,860 -0.07(-4.76%)
Jul 26, 2024 1.410 1.470 1.380 1.470 894,163 +0.06(+4.26%)
Jul 25, 2024 1.410 1.455 1.360 1.410 670,426 +0.01(+0.71%)
Jul 24, 2024 1.460 1.480 1.400 1.400 788,670 -0.08(-5.41%)
Jul 23, 2024 1.480 1.500 1.440 1.480 824,531 +0.00(+0.00%)
Jul 22, 2024 1.360 1.480 1.320 1.480 1,213,579 +0.14(+10.45%)
Jul 19, 2024 1.360 1.380 1.310 1.340 683,981 -0.02(-1.47%)
Jul 18, 2024 1.420 1.425 1.330 1.360 921,548 -0.03(-2.16%)
Jul 17, 2024 1.400 1.425 1.340 1.390 812,223 -0.01(-0.71%)
Jul 16, 2024 1.410 1.430 1.330 1.400 1,345,234 +0.00(+0.00%)
Jul 15, 2024 1.300 1.420 1.272 1.400 1,736,481 +0.09(+6.87%)
Jul 12, 2024 1.270 1.350 1.240 1.310 1,272,245 +0.03(+2.34%)
Jul 11, 2024 1.200 1.280 1.200 1.280 931,049 +0.08(+6.67%)
Jul 10, 2024 1.170 1.200 1.160 1.200 590,273 +0.05(+4.35%)
Jul 09, 2024 1.150 1.198 1.145 1.150 762,297 +0.00(+0.00%)
Jul 08, 2024 1.090 1.180 1.090 1.150 906,515 +0.06(+5.50%)
Jul 05, 2024 1.170 1.170 1.090 1.090 781,214 -0.08(-6.84%)
Jul 03, 2024 1.140 1.170 1.130 1.170 504,029 +0.01(+0.86%)
Jul 02, 2024 1.190 1.210 1.150 1.160 1,003,424 -0.04(-3.33%)
Jul 01, 2024 1.210 1.300 1.170 1.200 1,304,584 +0.01(+0.84%)
Jun 28, 2024 1.180 1.300 1.140 1.190 16,831,022 +0.05(+4.39%)
Jun 27, 2024 1.070 1.200 1.070 1.140 1,551,147 +0.09(+8.57%)
Jun 26, 2024 1.040 1.250 1.035 1.050 2,754,198 +0.02(+1.94%)
Jun 25, 2024 1.070 1.090 1.020 1.030 1,079,605 -0.04(-3.74%)
Jun 24, 2024 1.150 1.180 1.060 1.070 862,282 -0.06(-5.31%)
Jun 21, 2024 1.110 1.130 1.109 1.130 631,372 +0.02(+1.80%)
Jun 20, 2024 1.130 1.135 1.110 1.110 613,824 -0.01(-0.89%)
Jun 18, 2024 1.150 1.190 1.120 1.120 665,396 -0.03(-2.61%)
Jun 17, 2024 1.160 1.180 1.110 1.150 1,110,539 -0.05(-4.17%)
Jun 14, 2024 1.230 1.240 1.200 1.200 533,252 -0.03(-2.44%)
Jun 13, 2024 1.270 1.270 1.230 1.230 530,851 -0.05(-3.91%)
Jun 12, 2024 1.260 1.340 1.260 1.280 826,129 +0.04(+3.23%)
Jun 11, 2024 1.190 1.240 1.190 1.240 506,929 +0.04(+3.33%)
Jun 10, 2024 1.240 1.270 1.200 1.200 889,831 -0.05(-4.00%)
Jun 07, 2024 1.230 1.320 1.220 1.250 930,476 -0.02(-1.57%)
Jun 06, 2024 1.340 1.340 1.260 1.270 795,118 -0.04(-3.05%)
Jun 05, 2024 1.340 1.340 1.300 1.310 719,702 -0.02(-1.50%)
Jun 04, 2024 1.330 1.350 1.290 1.330 608,871 +0.01(+0.76%)
Jun 03, 2024 1.300 1.370 1.270 1.320 749,860 +0.02(+1.54%)
May 31, 2024 1.300 1.350 1.290 1.300 956,025 +0.00(+0.00%)
May 30, 2024 1.340 1.340 1.290 1.300 726,674 -0.02(-1.52%)
May 29, 2024 1.390 1.420 1.285 1.320 1,459,093 -0.10(-7.04%)
May 28, 2024 1.530 1.545 1.400 1.420 1,214,057 -0.04(-2.74%)
May 24, 2024 1.470 1.520 1.430 1.460 855,521 +0.00(+0.00%)
May 23, 2024 1.550 1.550 1.430 1.460 1,164,056 -0.07(-4.58%)
May 22, 2024 1.630 1.640 1.510 1.530 1,227,118 -0.10(-6.13%)
May 21, 2024 1.590 1.710 1.590 1.630 972,663 +0.03(+1.87%)
May 20, 2024 1.610 1.618 1.535 1.600 847,001 +0.03(+1.91%)
May 17, 2024 1.600 1.600 1.550 1.570 815,158 -0.04(-2.48%)
May 16, 2024 1.620 1.660 1.545 1.610 1,039,375 +0.00(+0.00%)
May 15, 2024 1.580 1.690 1.568 1.610 1,216,638 +0.07(+4.55%)
May 14, 2024 1.430 1.585 1.410 1.540 1,431,618 +0.08(+5.48%)
May 13, 2024 1.450 1.520 1.420 1.460 1,479,326 -0.03(-2.01%)
May 10, 2024 1.690 1.720 1.475 1.490 2,981,801 -0.20(-11.83%)
May 09, 2024 1.710 1.740 1.613 1.690 1,182,622 +0.01(+0.60%)
May 08, 2024 1.710 1.810 1.670 1.680 1,648,448 -0.02(-1.18%)
May 07, 2024 1.710 1.780 1.670 1.700 909,228 -0.02(-1.16%)
May 06, 2024 1.690 1.780 1.670 1.720 1,546,398 +0.06(+3.61%)
May 03, 2024 1.530 1.700 1.530 1.660 1,360,532 +0.14(+9.21%)
May 02, 2024 1.540 1.570 1.490 1.520 1,218,175 -0.01(-0.65%)
May 01, 2024 1.510 1.540 1.470 1.530 967,908 +0.02(+1.32%)
Apr 30, 2024 1.530 1.585 1.470 1.510 1,451,630 -0.02(-1.31%)
Apr 29, 2024 1.570 1.580 1.520 1.530 1,044,842 +0.00(+0.00%)
Apr 26, 2024 1.580 1.595 1.510 1.530 900,111 +0.01(+0.66%)
Apr 25, 2024 1.480 1.570 1.450 1.520 854,598 +0.02(+1.33%)
Apr 24, 2024 1.480 1.595 1.480 1.500 2,337,834 +0.01(+0.67%)
Apr 23, 2024 1.410 1.510 1.410 1.490 1,212,861 +0.07(+4.93%)
Apr 22, 2024 1.320 1.470 1.320 1.420 1,020,546 +0.05(+3.65%)
Apr 19, 2024 1.430 1.430 1.330 1.370 1,213,291 -0.05(-3.52%)
Apr 18, 2024 1.310 1.480 1.240 1.420 2,324,226 +0.07(+5.19%)
Apr 17, 2024 1.540 1.619 1.350 1.350 4,100,608 -0.19(-12.34%)
Apr 16, 2024 1.670 1.690 1.530 1.540 1,714,453 -0.17(-9.94%)
Apr 15, 2024 1.630 1.730 1.630 1.710 1,606,253 +0.05(+3.01%)
Apr 12, 2024 1.830 1.830 1.595 1.660 2,011,203 -0.11(-6.21%)
Apr 11, 2024 1.770 1.840 1.740 1.770 1,005,064 +0.02(+1.14%)
Apr 10, 2024 1.790 1.820 1.720 1.750 1,640,183 -0.09(-4.89%)
Apr 09, 2024 1.760 1.970 1.700 1.840 3,858,539 +0.09(+5.14%)
Apr 08, 2024 1.850 1.910 1.630 1.750 4,048,700 -0.12(-6.42%)
Apr 05, 2024 2.170 2.310 1.600 1.870 10,589,575 -0.23(-10.95%)
Apr 04, 2024 2.040 2.270 2.025 2.100 4,023,803 +0.08(+3.70%)
Apr 03, 2024 1.840 2.070 1.810 2.025 2,382,908 +0.18(+10.05%)
Apr 02, 2024 2.000 2.040 1.820 1.840 3,555,907 -0.16(-8.00%)
Apr 01, 2024 1.840 2.110 1.780 2.000 3,427,157 +0.20(+11.11%)
Mar 28, 2024 1.850 1.790 1.785 1.800 1,890,373 -0.03(-1.64%)
Mar 27, 2024 1.820 1.870 1.700 1.830 2,546,898 +0.03(+1.67%)
Mar 26, 2024 1.920 1.940 1.720 1.800 3,789,789 -0.09(-4.76%)
Mar 25, 2024 1.650 1.890 1.610 1.890 3,184,557 +0.22(+13.17%)
Mar 22, 2024 1.700 1.700 1.570 1.670 1,869,631 -0.01(-0.60%)
Mar 21, 2024 1.650 1.700 1.570 1.680 2,574,339 +0.05(+3.07%)
Mar 20, 2024 1.620 1.730 1.530 1.630 6,817,076 +0.08(+5.16%)
Mar 19, 2024 1.310 1.570 1.287 1.550 4,652,884 +0.26(+20.16%)
Mar 18, 2024 1.290 1.340 1.240 1.290 817,969 +0.00(+0.00%)
Mar 15, 2024 1.170 1.295 1.150 1.290 1,202,447 +0.09(+7.50%)
Mar 14, 2024 1.260 1.270 1.100 1.200 777,267 -0.06(-4.76%)
Mar 13, 2024 1.320 1.320 1.120 1.260 1,506,732 -0.05(-3.82%)
Mar 12, 2024 1.230 1.330 1.210 1.310 2,325,419 +0.11(+9.17%)
Mar 11, 2024 1.120 1.250 1.100 1.200 1,487,384 +0.11(+10.09%)
Mar 08, 2024 1.100 1.170 1.080 1.090 1,140,413 -0.01(-0.91%)
Mar 07, 2024 1.190 1.250 1.080 1.100 1,664,175 -0.05(-4.35%)
Mar 06, 2024 1.040 1.200 1.020 1.150 2,914,153 +0.13(+12.75%)
Mar 05, 2024 1.010 1.030 0.9901 1.020 301,067 +0.00(+0.00%)
Mar 04, 2024 0.9900 1.040 0.9901 1.020 511,737 +0.02(+2.00%)
Mar 01, 2024 0.9800 1.020 0.9800 1.000 336,575 +0.02(+2.35%)
Feb 29, 2024 1.000 1.020 0.9660 0.9770 410,236 -0.02(-2.30%)
Feb 28, 2024 1.010 1.040 1.000 1.000 480,386 -0.03(-2.91%)
Feb 27, 2024 0.9900 1.030 0.9630 1.030 503,896 +0.05(+5.09%)
Feb 26, 2024 0.9687 1.000 0.9600 0.9801 304,056 +0.00(+0.01%)
Feb 23, 2024 1.000 1.015 0.9700 0.9800 500,810 -0.04(-3.92%)
Feb 22, 2024 1.010 1.050 1.000 1.020 522,375 +0.01(+0.99%)
Feb 21, 2024 1.000 1.020 0.9505 1.010 369,358 -0.01(-0.98%)
Feb 20, 2024 1.000 1.030 0.9911 1.020 490,239 +0.01(+0.99%)
Feb 16, 2024 1.000 1.020 0.9700 1.010 319,049 +0.00(+0.00%)
Feb 15, 2024 1.040 1.050 0.9924 1.010 507,106 -0.02(-1.94%)
Feb 14, 2024 0.9800 1.030 0.9800 1.030 578,620 +0.06(+6.19%)
Feb 13, 2024 1.010 1.020 0.9500 0.9700 546,203 -0.02(-2.02%)
Feb 12, 2024 0.9600 1.050 0.9501 0.9900 874,579 +0.05(+5.80%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9357 228,722 -0.00(-0.46%)
Feb 08, 2024 0.9428 0.9800 0.9301 0.9400 408,744 -0.01(-0.77%)
Feb 07, 2024 0.9099 0.9475 0.8950 0.9473 758,088 +0.05(+5.84%)
Feb 06, 2024 0.8350 0.9050 0.8350 0.8950 249,019 +0.06(+7.19%)
Feb 05, 2024 0.8500 0.8500 0.8279 0.8350 228,195 -0.02(-2.11%)
Feb 02, 2024 0.8350 0.8646 0.8300 0.8530 384,885 +0.01(+1.60%)
Feb 01, 2024 0.8500 0.8600 0.8304 0.8396 382,526 -0.01(-1.69%)
Jan 31, 2024 0.8400 0.8700 0.8410 0.8540 240,583 +0.00(+0.23%)
Jan 30, 2024 0.8602 0.8800 0.8510 0.8520 259,566 -0.02(-1.84%)
Jan 29, 2024 0.8200 0.8800 0.8200 0.8680 443,130 +0.05(+5.85%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 159,234 +0.02(+2.50%)
Jan 25, 2024 0.8100 0.8250 0.7744 0.8000 395,680 -0.01(-1.11%)
Jan 24, 2024 0.8300 0.8499 0.8010 0.8090 281,904 -0.01(-1.72%)
Jan 23, 2024 0.8215 0.8630 0.8120 0.8232 296,641 +0.01(+0.76%)
Jan 22, 2024 0.8341 0.8400 0.8100 0.8170 328,472 -0.00(-0.37%)
Jan 19, 2024 0.8200 0.8380 0.8006 0.8200 358,316 +0.00(+0.49%)
Jan 18, 2024 0.8400 0.8649 0.8101 0.8160 267,827 -0.01(-0.86%)
Jan 17, 2024 0.8400 0.8636 0.8089 0.8231 343,818 -0.03(-3.76%)
Jan 16, 2024 0.9000 0.9101 0.8553 0.8553 477,763 -0.05(-6.02%)
Jan 12, 2024 0.9100 0.9300 0.8860 0.9101 303,718 +0.01(+0.78%)
Jan 11, 2024 0.9200 0.9200 0.8900 0.9031 212,464 -0.01(-0.98%)
Jan 10, 2024 0.9200 0.9200 0.8815 0.9120 286,814 +0.00(+0.09%)
Jan 09, 2024 0.9500 0.9500 0.9000 0.9112 474,097 -0.04(-4.07%)
Jan 08, 2024 0.9100 0.9795 0.9100 0.9499 460,120 +0.02(+2.14%)
Jan 05, 2024 0.9100 0.9550 0.8755 0.9300 541,661 +0.02(+2.20%)
Jan 04, 2024 0.9600 0.9600 0.9100 0.9100 326,969 -0.02(-1.94%)
Jan 03, 2024 0.9175 0.9600 0.9010 0.9280 308,147 -0.01(-0.75%)
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.