UK markets open in 2 hours 14 minutes

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3200-0.1000 (-7.04%)
At close: 04:00PM EDT
1.3300 +0.01 (+0.76%)
After hours: 07:49PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20241.39001.42001.29001.32001.32001,458,300
28 May 20241.53001.55001.40001.42001.42001,220,100
24 May 20241.47001.52001.43001.46001.4600841,300
23 May 20241.55001.55001.43001.46001.46001,164,000
22 May 20241.63001.64001.51001.53001.53001,227,900
21 May 20241.59001.71001.59001.63001.6300972,700
20 May 20241.61001.62001.54001.60001.6000847,600
17 May 20241.60001.60001.55001.57001.5700815,200
16 May 20241.62001.66001.55001.61001.61001,039,700
15 May 20241.58001.69001.57001.61001.61001,224,200
14 May 20241.43001.59001.41001.54001.54001,441,600
13 May 20241.45001.52001.42001.46001.46001,514,200
10 May 20241.69001.72001.48001.49001.49002,981,800
09 May 20241.71001.74001.61001.69001.69001,182,900
08 May 20241.71001.81001.67001.68001.68001,648,400
07 May 20241.71001.78001.67001.70001.7000909,200
06 May 20241.69001.78001.67001.72001.72001,547,400
03 May 20241.53001.70001.53001.66001.66001,360,500
02 May 20241.54001.57001.49001.52001.52001,218,200
01 May 20241.51001.54001.47001.53001.5300967,900
30 Apr 20241.53001.59001.47001.51001.51001,451,600
29 Apr 20241.57001.58001.52001.53001.53001,047,800
26 Apr 20241.58001.60001.51001.53001.5300900,100
25 Apr 20241.48001.57001.45001.52001.5200854,400
24 Apr 20241.48001.60001.48001.50001.50002,338,100
23 Apr 20241.41001.51001.41001.49001.49001,219,000
22 Apr 20241.32001.47001.32001.42001.42001,020,500
19 Apr 20241.43001.43001.33001.37001.37001,172,000
18 Apr 20241.31001.48001.24001.42001.42002,324,400
17 Apr 20241.54001.62001.35001.35001.35004,115,500
16 Apr 20241.67001.69001.53001.54001.54001,719,100
15 Apr 20241.63001.73001.63001.71001.71001,606,400
12 Apr 20241.83001.83001.60001.66001.66002,007,200
11 Apr 20241.77001.84001.74001.77001.77001,007,900
10 Apr 20241.79001.82001.72001.75001.75001,642,400
09 Apr 20241.76001.97001.70001.84001.84003,863,700
08 Apr 20241.85001.91001.63001.75001.75004,052,500
05 Apr 20242.17002.31001.60001.87001.870010,558,600
04 Apr 20242.04002.27002.03002.10002.10004,025,000
03 Apr 20241.84002.07001.81002.03002.03002,384,000
02 Apr 20242.00002.04001.82001.84001.84003,559,300
01 Apr 20241.84002.11001.78002.00002.00003,428,900
28 Mar 20241.85001.91001.76001.80001.80001,890,400
27 Mar 20241.82001.87001.70001.83001.83002,548,800
26 Mar 20241.92001.94001.72001.80001.80003,789,900
25 Mar 20241.65001.89001.61001.89001.89003,230,500
22 Mar 20241.70001.70001.57001.67001.67001,867,500
21 Mar 20241.65001.70001.57001.68001.68002,556,100
20 Mar 20241.62001.73001.53001.63001.63006,819,200
19 Mar 20241.31001.57001.29001.55001.55004,693,100
18 Mar 20241.29001.34001.24001.29001.2900817,900
15 Mar 20241.17001.30001.15001.29001.29001,202,000
14 Mar 20241.26001.27001.10001.20001.2000777,800
13 Mar 20241.32001.32001.12001.26001.26001,507,200
12 Mar 20241.23001.33001.21001.31001.31002,328,800
11 Mar 20241.12001.25001.10001.20001.20001,490,400
08 Mar 20241.10001.17001.08001.09001.09001,139,600
07 Mar 20241.19001.25001.08001.10001.10001,665,200
06 Mar 20241.04001.20001.02001.15001.15002,918,200
05 Mar 20241.01001.03000.99001.02001.0200305,000
04 Mar 20240.99001.04000.99001.02001.0200512,200
01 Mar 20240.98001.02000.98001.00001.0000336,300
29 Feb 20241.00001.02000.97000.98000.9800411,600
28 Feb 20241.01001.04001.00001.00001.0000480,700
27 Feb 20240.99001.03000.96001.03001.0300507,400
26 Feb 20240.97001.00000.96000.98000.9800309,300
23 Feb 20241.00001.01000.97000.98000.9800500,800
22 Feb 20241.01001.05001.00001.02001.0200523,900
21 Feb 20241.00001.02000.95001.01001.0100369,400
20 Feb 20241.00001.03000.99001.02001.0200490,200
16 Feb 20241.00001.02000.97001.01001.0100317,800
15 Feb 20241.04001.05000.99001.01001.0100507,100
14 Feb 20240.98001.03000.98001.03001.0300578,600
13 Feb 20241.01001.02000.95000.97000.9700546,200
12 Feb 20240.96001.05000.95000.99000.9900876,700
09 Feb 20240.94000.94000.90000.94000.9400228,700
08 Feb 20240.94000.98000.93000.94000.9400410,700
07 Feb 20240.91000.95000.90000.95000.9500760,700
06 Feb 20240.84000.90000.84000.90000.9000250,400
05 Feb 20240.85000.85000.83000.84000.8400229,600
02 Feb 20240.84000.86000.83000.85000.8500384,300
01 Feb 20240.85000.86000.83000.84000.8400382,700
31 Jan 20240.84000.87000.84000.85000.8500242,000
30 Jan 20240.86000.88000.85000.85000.8500259,600
29 Jan 20240.82000.88000.82000.87000.8700444,700
26 Jan 20240.83000.83000.80000.82000.8200159,200
25 Jan 20240.81000.83000.77000.80000.8000397,100
24 Jan 20240.83000.85000.80000.81000.8100282,000
23 Jan 20240.82000.86000.81000.82000.8200296,600
22 Jan 20240.83000.84000.81000.82000.8200331,100
19 Jan 20240.82000.84000.80000.82000.8200357,500
18 Jan 20240.84000.86000.81000.82000.8200269,400
17 Jan 20240.84000.86000.81000.82000.8200343,800
16 Jan 20240.90000.93000.86000.86000.8600477,800
12 Jan 20240.91000.93000.89000.91000.9100301,400
11 Jan 20240.92000.92000.89000.90000.9000213,100
10 Jan 20240.92000.92000.88000.91000.9100286,900
09 Jan 20240.95000.95000.90000.91000.9100474,100
08 Jan 20240.91000.98000.91000.95000.9500460,400
05 Jan 20240.91000.96000.88000.93000.9300539,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...