ATOS - Atossa Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.96000.96000.86000.93000.9300438,500
30 May 20230.84000.95000.79000.92000.92001,175,100
26 May 20231.00001.02000.85000.87000.87001,620,000
25 May 20230.89001.02000.87000.97000.97002,974,700
24 May 20230.84000.89000.80000.87000.87001,075,300
23 May 20230.73000.88000.73000.84000.84003,111,800
22 May 20230.73000.74000.72000.73000.7300352,600
19 May 20230.71000.73000.71000.73000.7300449,700
18 May 20230.70000.72000.70000.71000.7100277,800
17 May 20230.71000.71000.70000.71000.7100380,100
16 May 20230.70000.71000.70000.71000.7100324,500
15 May 20230.69000.71000.69000.71000.7100271,400
12 May 20230.68000.71000.68000.70000.7000228,700
11 May 20230.69000.70000.68000.68000.6800310,100
10 May 20230.72000.72000.68000.68000.6800233,600
09 May 20230.69000.75000.68000.72000.7200583,100
08 May 20230.72000.72000.67000.70000.7000304,200
05 May 20230.69000.70000.66000.69000.6900288,200
04 May 20230.65000.68000.62000.68000.6800343,700
03 May 20230.65000.70000.63000.66000.6600485,700
02 May 20230.64000.64000.60000.64000.6400317,100
01 May 20230.65000.65000.60000.60000.6000221,800
28 Apr 20230.63000.65000.63000.64000.6400186,800
27 Apr 20230.61000.65000.59000.63000.6300405,200
26 Apr 20230.62000.65000.60000.60000.6000273,700
25 Apr 20230.67000.67000.62000.63000.6300584,100
24 Apr 20230.69000.72000.66000.67000.6700493,000
21 Apr 20230.72000.72000.69000.70000.7000219,200
20 Apr 20230.73000.75000.72000.72000.7200200,100
19 Apr 20230.76000.76000.73000.74000.7400177,200
18 Apr 20230.74000.76000.73000.75000.7500139,600
17 Apr 20230.75000.76000.72000.74000.7400240,500
14 Apr 20230.74000.77000.73000.74000.7400268,300
13 Apr 20230.72000.75000.71000.74000.7400165,500
12 Apr 20230.75000.75000.71000.72000.7200191,000
11 Apr 20230.69000.74000.69000.74000.7400257,100
10 Apr 20230.71000.73000.69000.71000.7100212,500
06 Apr 20230.71000.73000.70000.72000.7200130,900
05 Apr 20230.75000.75000.69000.71000.7100337,500
04 Apr 20230.73000.75000.71000.72000.7200160,500
03 Apr 20230.71000.75000.71000.75000.7500409,000
31 Mar 20230.70000.73000.69000.72000.7200340,000
30 Mar 20230.72000.74000.68000.71000.7100412,900
29 Mar 20230.70000.71000.66000.69000.6900288,300
28 Mar 20230.66000.70000.65000.68000.6800267,700
27 Mar 20230.70000.71000.66000.66000.6600284,000
24 Mar 20230.71000.71000.67000.70000.7000140,900
23 Mar 20230.72000.73000.67000.68000.6800323,700
22 Mar 20230.67000.74000.66000.72000.7200383,900
21 Mar 20230.69000.69000.65000.67000.6700308,100
20 Mar 20230.68000.70000.66000.66000.6600286,900
17 Mar 20230.66000.69000.65000.69000.6900178,700
16 Mar 20230.66000.68000.66000.68000.6800187,600
15 Mar 20230.67000.67000.65000.65000.6500430,400
14 Mar 20230.65000.68000.65000.67000.6700283,200
13 Mar 20230.67000.67000.64000.65000.6500383,500
10 Mar 20230.70000.71000.66000.67000.6700569,200
09 Mar 20230.70000.72000.70000.71000.7100247,200
08 Mar 20230.72000.72000.70000.71000.7100346,600
07 Mar 20230.73000.73000.71000.72000.7200269,900
06 Mar 20230.72000.73000.70000.72000.7200310,300
03 Mar 20230.72000.75000.69000.72000.7200563,500
02 Mar 20230.73000.74000.72000.72000.7200240,500
01 Mar 20230.73000.76000.73000.73000.7300170,000
28 Feb 20230.76000.76000.73000.74000.7400261,400
27 Feb 20230.75000.77000.73000.76000.7600303,000
24 Feb 20230.75000.77000.73000.75000.7500312,700
23 Feb 20230.72000.77000.72000.74000.7400286,600
22 Feb 20230.75000.77000.72000.72000.7200216,200
21 Feb 20230.80000.80000.74000.75000.7500394,300
17 Feb 20230.82000.82000.78000.80000.8000210,600
16 Feb 20230.77000.84000.77000.81000.8100447,000
15 Feb 20230.78000.79000.75000.77000.7700229,800
14 Feb 20230.79000.81000.76000.78000.7800309,200
13 Feb 20230.73000.82000.71000.80000.8000830,100
10 Feb 20230.76000.76000.72000.73000.7300303,500
09 Feb 20230.78000.80000.74000.76000.7600295,600
08 Feb 20230.80000.82000.76000.77000.7700875,600
07 Feb 20230.82000.84000.81000.83000.8300335,500
06 Feb 20230.83000.85000.81000.82000.8200590,000
03 Feb 20230.81000.87000.81000.83000.8300534,800
02 Feb 20230.81000.85000.81000.83000.8300554,600
01 Feb 20230.82000.82000.78000.80000.8000423,600
31 Jan 20230.83000.85000.78000.80000.8000312,800
30 Jan 20230.83000.84000.80000.80000.8000335,000
27 Jan 20230.82000.84000.79000.82000.8200354,900
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 20230.83000.87000.80000.81000.8100679,900
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 20230.77000.89000.75000.85000.85001,275,200
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 20230.72000.73000.68000.72000.7200636,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...