UK markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8200+0.0077 (+0.95%)
At close: 04:00PM EST
0.8200 0.00 (0.00%)
After hours: 07:20PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.82000.84000.79000.82000.8200353,900
26 Jan 20230.85000.85000.80000.81000.8100352,500
25 Jan 20230.75000.85000.72000.84000.8400710,800
24 Jan 20230.80000.80000.75000.76000.7600221,300
23 Jan 20230.81000.82000.75000.78000.7800645,700
20 Jan 20230.83000.87000.80000.81000.8100674,100
19 Jan 20230.86000.91000.78000.84000.84001,579,400
18 Jan 20230.92001.00000.90000.91000.91001,897,200
17 Jan 20230.85000.94000.84000.91000.91001,046,000
13 Jan 20230.77000.89000.75000.85000.85001,268,400
12 Jan 20230.72000.78000.70000.75000.7500628,100
11 Jan 20230.67000.72000.66000.72000.7200584,600
10 Jan 20230.70000.72000.67000.67000.6700582,000
09 Jan 20230.71000.74000.70000.70000.7000467,600
06 Jan 20230.72000.73000.68000.72000.7200632,600
05 Jan 20230.63000.72000.59000.71000.7100886,000
04 Jan 20230.62000.63000.61000.62000.6200497,200
03 Jan 20230.56000.63000.55000.59000.5900691,900
30 Dec 20220.51000.55000.50000.53000.5300890,900
29 Dec 20220.50000.55000.50000.52000.5200829,900
28 Dec 20220.51000.52000.50000.50000.5000588,800
27 Dec 20220.58000.58000.51000.52000.5200754,800
23 Dec 20220.56000.60000.55000.58000.5800357,800
22 Dec 20220.57000.59000.55000.56000.5600432,200
21 Dec 20220.59000.61000.57000.57000.5700510,900
20 Dec 20220.58000.60000.56000.59000.5900495,000
19 Dec 20220.58000.58000.54000.57000.5700695,600
16 Dec 20220.58000.60000.57000.58000.5800527,600
15 Dec 20220.61000.61000.58000.59000.5900577,500
14 Dec 20220.63000.65000.61000.61000.6100512,200
13 Dec 20220.67000.68000.63000.63000.6300375,200
12 Dec 20220.66000.70000.64000.67000.6700480,100
09 Dec 20220.68000.70000.66000.67000.6700814,300
08 Dec 20220.68000.68000.65000.67000.6700572,800
07 Dec 20220.70000.71000.63000.67000.6700905,800
06 Dec 20220.72000.76000.67000.71000.7100688,800
05 Dec 20220.77000.77000.73000.73000.7300480,900
02 Dec 20220.76000.77000.75000.77000.7700242,700
01 Dec 20220.75000.78000.75000.77000.7700319,900
30 Nov 20220.76000.77000.75000.75000.7500353,200
29 Nov 20220.78000.80000.76000.76000.7600238,400
28 Nov 20220.77000.81000.76000.77000.7700326,600
25 Nov 20220.77000.82000.76000.82000.8200386,800
23 Nov 20220.79000.80000.78000.79000.7900153,200
22 Nov 20220.78000.80000.76000.78000.7800352,500
21 Nov 20220.78000.80000.76000.76000.7600343,800
18 Nov 20220.81000.81000.78000.80000.8000233,200
17 Nov 20220.80000.81000.78000.79000.7900364,300
16 Nov 20220.84000.84000.79000.80000.8000491,800
15 Nov 20220.83000.84000.81000.82000.8200282,800
14 Nov 20220.82000.85000.81000.81000.8100321,100
11 Nov 20220.80000.85000.79000.84000.8400621,900
10 Nov 20220.82000.84000.81000.82000.8200326,300
09 Nov 20220.81000.84000.79000.80000.8000506,100
08 Nov 20220.88000.88000.81000.81000.8100976,500
07 Nov 20220.86000.88000.84000.85000.8500312,800
04 Nov 20220.84000.89000.83000.86000.8600319,200
03 Nov 20220.92000.93000.81000.87000.8700394,000
02 Nov 20220.92000.95000.90000.92000.9200492,500
01 Nov 20220.98001.02000.91000.93000.9300526,400
31 Oct 20221.01001.01000.97000.99000.9900341,600
28 Oct 20221.00001.01000.97000.98000.9800465,000
27 Oct 20221.02001.06000.98001.01001.01001,406,500
26 Oct 20220.91001.00000.91000.99000.9900968,600
25 Oct 20220.90000.93000.89000.91000.9100598,400
24 Oct 20220.85000.88000.79000.86000.8600984,800
21 Oct 20220.80000.83000.79000.82000.8200345,100
20 Oct 20220.79000.81000.78000.80000.8000197,500
19 Oct 20220.81000.81000.77000.78000.7800633,300
18 Oct 20220.82000.82000.80000.81000.8100301,500
17 Oct 20220.81000.83000.81000.81000.8100273,400
14 Oct 20220.82000.84000.81000.81000.8100418,300
13 Oct 20220.81000.84000.80000.82000.8200319,400
12 Oct 20220.82000.86000.82000.85000.8500488,000
11 Oct 20220.82000.87000.80000.81000.8100521,200
10 Oct 20220.81000.84000.78000.83000.8300490,200
07 Oct 20220.86000.86000.81000.81000.8100315,100
06 Oct 20220.85000.88000.83000.85000.8500184,400
05 Oct 20220.84000.88000.84000.85000.8500210,900
04 Oct 20220.84000.88000.84000.88000.8800332,700
03 Oct 20220.85000.87000.81000.83000.8300362,600
30 Sept 20220.83000.85000.82000.83000.8300245,100
29 Sept 20220.88000.88000.81000.83000.8300252,000
28 Sept 20220.82000.87000.82000.86000.8600297,100
27 Sept 20220.82000.83000.81000.82000.8200229,700
26 Sept 20220.80000.85000.80000.82000.8200418,400
23 Sept 20220.83000.84000.81000.82000.8200518,100
22 Sept 20220.86000.86000.81000.85000.8500500,200
21 Sept 20220.87000.89000.82000.86000.8600814,000
20 Sept 20220.89000.89000.86000.87000.8700611,200
19 Sept 20220.92000.93000.89000.89000.8900411,900
16 Sept 20220.90000.94000.88000.93000.9300584,200
15 Sept 20220.91000.94000.90000.92000.9200224,500
14 Sept 20220.94000.94000.90000.90000.9000447,700
13 Sept 20220.93000.95000.91000.93000.9300311,500
12 Sept 20220.94000.97000.94000.95000.9500294,100
09 Sept 20220.99001.00000.93000.95000.9500424,500
08 Sept 20220.92000.99000.91000.97000.9700789,400
07 Sept 20220.90000.93000.89000.91000.9100447,300
06 Sept 20220.93000.93000.89000.90000.9000378,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...