Mail

ATOS - Atossa Therapeutics, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.9600	0.9600	0.8600	0.9300	0.9300	438,500
30 May 2023	0.8400	0.9500	0.7900	0.9200	0.9200	1,175,100
26 May 2023	1.0000	1.0200	0.8500	0.8700	0.8700	1,620,000
25 May 2023	0.8900	1.0200	0.8700	0.9700	0.9700	2,974,700
24 May 2023	0.8400	0.8900	0.8000	0.8700	0.8700	1,075,300
23 May 2023	0.7300	0.8800	0.7300	0.8400	0.8400	3,111,800
22 May 2023	0.7300	0.7400	0.7200	0.7300	0.7300	352,600
19 May 2023	0.7100	0.7300	0.7100	0.7300	0.7300	449,700
18 May 2023	0.7000	0.7200	0.7000	0.7100	0.7100	277,800
17 May 2023	0.7100	0.7100	0.7000	0.7100	0.7100	380,100
16 May 2023	0.7000	0.7100	0.7000	0.7100	0.7100	324,500
15 May 2023	0.6900	0.7100	0.6900	0.7100	0.7100	271,400
12 May 2023	0.6800	0.7100	0.6800	0.7000	0.7000	228,700
11 May 2023	0.6900	0.7000	0.6800	0.6800	0.6800	310,100
10 May 2023	0.7200	0.7200	0.6800	0.6800	0.6800	233,600
09 May 2023	0.6900	0.7500	0.6800	0.7200	0.7200	583,100
08 May 2023	0.7200	0.7200	0.6700	0.7000	0.7000	304,200
05 May 2023	0.6900	0.7000	0.6600	0.6900	0.6900	288,200
04 May 2023	0.6500	0.6800	0.6200	0.6800	0.6800	343,700
03 May 2023	0.6500	0.7000	0.6300	0.6600	0.6600	485,700
02 May 2023	0.6400	0.6400	0.6000	0.6400	0.6400	317,100
01 May 2023	0.6500	0.6500	0.6000	0.6000	0.6000	221,800
28 Apr 2023	0.6300	0.6500	0.6300	0.6400	0.6400	186,800
27 Apr 2023	0.6100	0.6500	0.5900	0.6300	0.6300	405,200
26 Apr 2023	0.6200	0.6500	0.6000	0.6000	0.6000	273,700
25 Apr 2023	0.6700	0.6700	0.6200	0.6300	0.6300	584,100
24 Apr 2023	0.6900	0.7200	0.6600	0.6700	0.6700	493,000
21 Apr 2023	0.7200	0.7200	0.6900	0.7000	0.7000	219,200
20 Apr 2023	0.7300	0.7500	0.7200	0.7200	0.7200	200,100
19 Apr 2023	0.7600	0.7600	0.7300	0.7400	0.7400	177,200
18 Apr 2023	0.7400	0.7600	0.7300	0.7500	0.7500	139,600
17 Apr 2023	0.7500	0.7600	0.7200	0.7400	0.7400	240,500
14 Apr 2023	0.7400	0.7700	0.7300	0.7400	0.7400	268,300
13 Apr 2023	0.7200	0.7500	0.7100	0.7400	0.7400	165,500
12 Apr 2023	0.7500	0.7500	0.7100	0.7200	0.7200	191,000
11 Apr 2023	0.6900	0.7400	0.6900	0.7400	0.7400	257,100
10 Apr 2023	0.7100	0.7300	0.6900	0.7100	0.7100	212,500
06 Apr 2023	0.7100	0.7300	0.7000	0.7200	0.7200	130,900
05 Apr 2023	0.7500	0.7500	0.6900	0.7100	0.7100	337,500
04 Apr 2023	0.7300	0.7500	0.7100	0.7200	0.7200	160,500
03 Apr 2023	0.7100	0.7500	0.7100	0.7500	0.7500	409,000
31 Mar 2023	0.7000	0.7300	0.6900	0.7200	0.7200	340,000
30 Mar 2023	0.7200	0.7400	0.6800	0.7100	0.7100	412,900
29 Mar 2023	0.7000	0.7100	0.6600	0.6900	0.6900	288,300
28 Mar 2023	0.6600	0.7000	0.6500	0.6800	0.6800	267,700
27 Mar 2023	0.7000	0.7100	0.6600	0.6600	0.6600	284,000
24 Mar 2023	0.7100	0.7100	0.6700	0.7000	0.7000	140,900
23 Mar 2023	0.7200	0.7300	0.6700	0.6800	0.6800	323,700
22 Mar 2023	0.6700	0.7400	0.6600	0.7200	0.7200	383,900
21 Mar 2023	0.6900	0.6900	0.6500	0.6700	0.6700	308,100
20 Mar 2023	0.6800	0.7000	0.6600	0.6600	0.6600	286,900
17 Mar 2023	0.6600	0.6900	0.6500	0.6900	0.6900	178,700
16 Mar 2023	0.6600	0.6800	0.6600	0.6800	0.6800	187,600
15 Mar 2023	0.6700	0.6700	0.6500	0.6500	0.6500	430,400
14 Mar 2023	0.6500	0.6800	0.6500	0.6700	0.6700	283,200
13 Mar 2023	0.6700	0.6700	0.6400	0.6500	0.6500	383,500
10 Mar 2023	0.7000	0.7100	0.6600	0.6700	0.6700	569,200
09 Mar 2023	0.7000	0.7200	0.7000	0.7100	0.7100	247,200
08 Mar 2023	0.7200	0.7200	0.7000	0.7100	0.7100	346,600
07 Mar 2023	0.7300	0.7300	0.7100	0.7200	0.7200	269,900
06 Mar 2023	0.7200	0.7300	0.7000	0.7200	0.7200	310,300
03 Mar 2023	0.7200	0.7500	0.6900	0.7200	0.7200	563,500
02 Mar 2023	0.7300	0.7400	0.7200	0.7200	0.7200	240,500
01 Mar 2023	0.7300	0.7600	0.7300	0.7300	0.7300	170,000
28 Feb 2023	0.7600	0.7600	0.7300	0.7400	0.7400	261,400
27 Feb 2023	0.7500	0.7700	0.7300	0.7600	0.7600	303,000
24 Feb 2023	0.7500	0.7700	0.7300	0.7500	0.7500	312,700
23 Feb 2023	0.7200	0.7700	0.7200	0.7400	0.7400	286,600
22 Feb 2023	0.7500	0.7700	0.7200	0.7200	0.7200	216,200
21 Feb 2023	0.8000	0.8000	0.7400	0.7500	0.7500	394,300
17 Feb 2023	0.8200	0.8200	0.7800	0.8000	0.8000	210,600
16 Feb 2023	0.7700	0.8400	0.7700	0.8100	0.8100	447,000
15 Feb 2023	0.7800	0.7900	0.7500	0.7700	0.7700	229,800
14 Feb 2023	0.7900	0.8100	0.7600	0.7800	0.7800	309,200
13 Feb 2023	0.7300	0.8200	0.7100	0.8000	0.8000	830,100
10 Feb 2023	0.7600	0.7600	0.7200	0.7300	0.7300	303,500
09 Feb 2023	0.7800	0.8000	0.7400	0.7600	0.7600	295,600
08 Feb 2023	0.8000	0.8200	0.7600	0.7700	0.7700	875,600
07 Feb 2023	0.8200	0.8400	0.8100	0.8300	0.8300	335,500
06 Feb 2023	0.8300	0.8500	0.8100	0.8200	0.8200	590,000
03 Feb 2023	0.8100	0.8700	0.8100	0.8300	0.8300	534,800
02 Feb 2023	0.8100	0.8500	0.8100	0.8300	0.8300	554,600
01 Feb 2023	0.8200	0.8200	0.7800	0.8000	0.8000	423,600
31 Jan 2023	0.8300	0.8500	0.7800	0.8000	0.8000	312,800
30 Jan 2023	0.8300	0.8400	0.8000	0.8000	0.8000	335,000
27 Jan 2023	0.8200	0.8400	0.7900	0.8200	0.8200	354,900
26 Jan 2023	0.8500	0.8500	0.8000	0.8100	0.8100	352,500
25 Jan 2023	0.7500	0.8500	0.7200	0.8400	0.8400	710,800
24 Jan 2023	0.8000	0.8000	0.7500	0.7600	0.7600	221,300
23 Jan 2023	0.8100	0.8200	0.7500	0.7800	0.7800	645,700
20 Jan 2023	0.8300	0.8700	0.8000	0.8100	0.8100	679,900
19 Jan 2023	0.8600	0.9100	0.7800	0.8400	0.8400	1,579,400
18 Jan 2023	0.9200	1.0000	0.9000	0.9100	0.9100	1,897,200
17 Jan 2023	0.8500	0.9400	0.8400	0.9100	0.9100	1,046,000
13 Jan 2023	0.7700	0.8900	0.7500	0.8500	0.8500	1,275,200
12 Jan 2023	0.7200	0.7800	0.7000	0.7500	0.7500	628,100
11 Jan 2023	0.6700	0.7200	0.6600	0.7200	0.7200	584,600
10 Jan 2023	0.7000	0.7200	0.6700	0.6700	0.6700	582,000
09 Jan 2023	0.7100	0.7400	0.7000	0.7000	0.7000	467,600
06 Jan 2023	0.7200	0.7300	0.6800	0.7200	0.7200	636,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...