How to spot financial abuse and what to do about it

If you’re suffering financial abuse and can’t see a way out, there is help out there

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7710

-0.0490

(-5.98%)

At close: 04:00PM EST

0.7711

+0.00

(+0.01%)

After hours:

06:02PM EST

Time period:

28 Nov 2021 - 28 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	0.7700	0.8063	0.7620	0.7710	0.7710	326,650
25 Nov 2022	0.7700	0.8200	0.7600	0.8200	0.8200	386,800
23 Nov 2022	0.7900	0.8000	0.7800	0.7900	0.7900	153,200
22 Nov 2022	0.7800	0.8000	0.7600	0.7800	0.7800	352,500
21 Nov 2022	0.7800	0.8000	0.7600	0.7600	0.7600	343,800
18 Nov 2022	0.8100	0.8100	0.7800	0.8000	0.8000	229,400
17 Nov 2022	0.8000	0.8100	0.7800	0.7900	0.7900	364,300
16 Nov 2022	0.8400	0.8400	0.7900	0.8000	0.8000	491,800
15 Nov 2022	0.8300	0.8400	0.8100	0.8200	0.8200	282,800
14 Nov 2022	0.8200	0.8500	0.8100	0.8100	0.8100	321,100
11 Nov 2022	0.8000	0.8500	0.7900	0.8400	0.8400	618,900
10 Nov 2022	0.8200	0.8400	0.8100	0.8200	0.8200	326,300
09 Nov 2022	0.8100	0.8400	0.7900	0.8000	0.8000	506,100
08 Nov 2022	0.8800	0.8800	0.8100	0.8100	0.8100	976,500
07 Nov 2022	0.8600	0.8800	0.8400	0.8500	0.8500	312,800
04 Nov 2022	0.8400	0.8900	0.8300	0.8600	0.8600	318,300
03 Nov 2022	0.9200	0.9300	0.8100	0.8700	0.8700	394,000
02 Nov 2022	0.9200	0.9500	0.9000	0.9200	0.9200	492,500
01 Nov 2022	0.9800	1.0200	0.9100	0.9300	0.9300	526,400
31 Oct 2022	1.0100	1.0100	0.9700	0.9900	0.9900	341,600
28 Oct 2022	1.0000	1.0100	0.9700	0.9800	0.9800	465,000
27 Oct 2022	1.0200	1.0600	0.9800	1.0100	1.0100	1,406,500
26 Oct 2022	0.9100	1.0000	0.9100	0.9900	0.9900	968,600
25 Oct 2022	0.9000	0.9300	0.8900	0.9100	0.9100	598,400
24 Oct 2022	0.8500	0.8800	0.7900	0.8600	0.8600	984,800
21 Oct 2022	0.8000	0.8300	0.7900	0.8200	0.8200	345,100
20 Oct 2022	0.7900	0.8100	0.7800	0.8000	0.8000	197,500
19 Oct 2022	0.8100	0.8100	0.7700	0.7800	0.7800	633,300
18 Oct 2022	0.8200	0.8200	0.8000	0.8100	0.8100	301,500
17 Oct 2022	0.8100	0.8300	0.8100	0.8100	0.8100	273,400
14 Oct 2022	0.8200	0.8400	0.8100	0.8100	0.8100	418,300
13 Oct 2022	0.8100	0.8400	0.8000	0.8200	0.8200	319,400
12 Oct 2022	0.8200	0.8600	0.8200	0.8500	0.8500	488,000
11 Oct 2022	0.8200	0.8700	0.8000	0.8100	0.8100	521,200
10 Oct 2022	0.8100	0.8400	0.7800	0.8300	0.8300	490,200
07 Oct 2022	0.8600	0.8600	0.8100	0.8100	0.8100	315,100
06 Oct 2022	0.8500	0.8800	0.8300	0.8500	0.8500	184,400
05 Oct 2022	0.8400	0.8800	0.8400	0.8500	0.8500	210,900
04 Oct 2022	0.8400	0.8800	0.8400	0.8800	0.8800	332,700
03 Oct 2022	0.8500	0.8700	0.8100	0.8300	0.8300	362,600
30 Sept 2022	0.8300	0.8500	0.8200	0.8300	0.8300	245,100
29 Sept 2022	0.8800	0.8800	0.8100	0.8300	0.8300	252,000
28 Sept 2022	0.8200	0.8700	0.8200	0.8600	0.8600	297,100
27 Sept 2022	0.8200	0.8300	0.8100	0.8200	0.8200	229,700
26 Sept 2022	0.8000	0.8500	0.8000	0.8200	0.8200	418,400
23 Sept 2022	0.8300	0.8400	0.8100	0.8200	0.8200	518,100
22 Sept 2022	0.8600	0.8600	0.8100	0.8500	0.8500	500,200
21 Sept 2022	0.8700	0.8900	0.8200	0.8600	0.8600	814,000
20 Sept 2022	0.8900	0.8900	0.8600	0.8700	0.8700	611,200
19 Sept 2022	0.9200	0.9300	0.8900	0.8900	0.8900	411,900
16 Sept 2022	0.9000	0.9400	0.8800	0.9300	0.9300	584,200
15 Sept 2022	0.9100	0.9400	0.9000	0.9200	0.9200	224,500
14 Sept 2022	0.9400	0.9400	0.9000	0.9000	0.9000	447,700
13 Sept 2022	0.9300	0.9500	0.9100	0.9300	0.9300	311,500
12 Sept 2022	0.9400	0.9700	0.9400	0.9500	0.9500	294,100
09 Sept 2022	0.9900	1.0000	0.9300	0.9500	0.9500	424,500
08 Sept 2022	0.9200	0.9900	0.9100	0.9700	0.9700	789,400
07 Sept 2022	0.9000	0.9300	0.8900	0.9100	0.9100	447,300
06 Sept 2022	0.9300	0.9300	0.8900	0.9000	0.9000	378,100
02 Sept 2022	0.9200	0.9400	0.9000	0.9100	0.9100	376,100
01 Sept 2022	0.9200	0.9300	0.9000	0.9200	0.9200	335,500
31 Aug 2022	0.9300	0.9500	0.9100	0.9200	0.9200	244,500
30 Aug 2022	0.9700	0.9700	0.9200	0.9300	0.9300	354,600
29 Aug 2022	0.9400	0.9600	0.9300	0.9400	0.9400	315,500
26 Aug 2022	0.9700	0.9800	0.9500	0.9600	0.9600	489,800
25 Aug 2022	0.9700	1.0000	0.9500	0.9600	0.9600	443,400
24 Aug 2022	0.9900	0.9900	0.9600	0.9800	0.9800	763,900
23 Aug 2022	1.0200	1.0200	0.9600	0.9700	0.9700	1,647,500
22 Aug 2022	1.0000	1.0200	1.0000	1.0100	1.0100	479,500
19 Aug 2022	1.0200	1.0400	1.0000	1.0100	1.0100	619,900
18 Aug 2022	1.0500	1.0600	1.0300	1.0400	1.0400	484,900
17 Aug 2022	1.1000	1.1200	1.0300	1.0500	1.0500	1,096,800
16 Aug 2022	1.1500	1.1500	1.0900	1.0900	1.0900	600,700
15 Aug 2022	1.0600	1.1500	1.0600	1.1400	1.1400	1,481,100
12 Aug 2022	1.0500	1.0900	1.0400	1.0800	1.0800	765,200
11 Aug 2022	1.0600	1.0900	1.0500	1.0500	1.0500	631,100
10 Aug 2022	1.0000	1.0600	0.9900	1.0500	1.0500	1,170,000
09 Aug 2022	1.0300	1.0500	0.9400	0.9800	0.9800	1,246,000
08 Aug 2022	1.0400	1.0700	1.0200	1.0500	1.0500	1,046,100
05 Aug 2022	1.0000	1.0200	0.9900	1.0000	1.0000	726,800
04 Aug 2022	0.9900	1.0100	0.9800	1.0100	1.0100	680,200
03 Aug 2022	1.0100	1.0100	0.9600	0.9800	0.9800	496,600
02 Aug 2022	0.9300	0.9600	0.9200	0.9500	0.9500	594,300
01 Aug 2022	0.9500	0.9800	0.9100	0.9200	0.9200	571,200
29 Jul 2022	0.9400	0.9500	0.9200	0.9400	0.9400	430,900
28 Jul 2022	0.9400	0.9600	0.9100	0.9300	0.9300	575,700
27 Jul 2022	0.9100	0.9400	0.8900	0.9300	0.9300	882,500
26 Jul 2022	0.9500	0.9600	0.9100	0.9100	0.9100	1,141,200
25 Jul 2022	0.9800	0.9900	0.9600	0.9700	0.9700	596,000
22 Jul 2022	1.0200	1.0300	0.9800	0.9800	0.9800	1,465,000
21 Jul 2022	1.0300	1.0400	1.0100	1.0100	1.0100	868,200
20 Jul 2022	1.0200	1.0600	1.0200	1.0200	1.0200	537,100
19 Jul 2022	1.0100	1.0300	1.0100	1.0200	1.0200	335,000
18 Jul 2022	1.0600	1.0600	1.0100	1.0100	1.0100	925,800
15 Jul 2022	1.0300	1.0400	1.0000	1.0300	1.0300	613,200
14 Jul 2022	1.0500	1.0600	1.0100	1.0300	1.0300	796,700
13 Jul 2022	1.0500	1.0700	1.0400	1.0500	1.0500	486,500
12 Jul 2022	1.0500	1.0900	1.0200	1.0600	1.0600	605,000
11 Jul 2022	1.0500	1.0700	1.0300	1.0600	1.0600	589,100
08 Jul 2022	1.0700	1.1000	1.0600	1.0800	1.0800	440,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,028.68-134.15(-0.48%)

HANG SENG17,713.60+415.66(+2.40%)

CRUDE OIL77.31+0.07(+0.09%)

GOLD FUTURES1,744.60+4.30(+0.25%)

DOW33,849.46-497.57(-1.45%)

BTC-GBP13,563.44+45.57(+0.34%)

How to spot financial abuse and what to do about it

Atossa Therapeutics, Inc. (ATOS)

NIKKEI 225
28,028.68
-134.15(-0.48%)

HANG SENG
17,713.60
+415.66(+2.40%)

CRUDE OIL
77.31
+0.07(+0.09%)

GOLD FUTURES
1,744.60
+4.30(+0.25%)

DOW
33,849.46
-497.57(-1.45%)

BTC-GBP
13,563.44
+45.57(+0.34%)