Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.9594

+0.0024

(+0.25%)

At close: 04:00PM EDT

0.9750

+0.02

(+1.63%)

After hours:

07:53PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.9600	0.9900	0.9200	0.9600	0.9600	1,117,700
19 May 2022	0.9600	0.9900	0.9400	0.9600	0.9600	996,000
18 May 2022	0.9800	1.0200	0.9400	0.9600	0.9600	1,366,500
17 May 2022	0.9800	1.0300	0.9700	1.0100	1.0100	841,800
16 May 2022	0.9900	1.0200	0.9600	0.9800	0.9800	713,200
13 May 2022	0.9400	1.0300	0.9400	0.9900	0.9900	1,320,500
12 May 2022	0.9000	0.9600	0.8800	0.9300	0.9300	1,305,400
11 May 2022	0.9600	1.0100	0.8900	0.9100	0.9100	1,687,700
10 May 2022	0.9500	1.0100	0.9400	0.9800	0.9800	1,709,400
09 May 2022	0.9600	1.0000	0.9400	0.9500	0.9500	1,793,900
06 May 2022	0.9600	1.0200	0.9500	0.9900	0.9900	1,313,900
05 May 2022	1.0000	1.0100	0.9600	0.9700	0.9700	1,615,100
04 May 2022	1.0100	1.0300	0.9700	1.0300	1.0300	1,146,300
03 May 2022	1.0200	1.0400	0.9700	0.9800	0.9800	1,171,800
02 May 2022	1.0100	1.0300	0.9900	1.0100	1.0100	1,491,700
29 Apr 2022	1.0500	1.0800	0.9900	1.0100	1.0100	1,946,500
28 Apr 2022	1.1200	1.1200	1.0200	1.0400	1.0400	2,302,900
27 Apr 2022	1.0000	1.1200	0.9800	1.1100	1.1100	3,828,300
26 Apr 2022	1.0500	1.0500	0.9600	0.9700	0.9700	3,041,500
25 Apr 2022	1.0000	1.0600	1.0000	1.0500	1.0500	1,782,400
22 Apr 2022	1.0600	1.0800	1.0000	1.0200	1.0200	2,244,700
21 Apr 2022	1.1600	1.1700	1.0400	1.0500	1.0500	2,322,800
20 Apr 2022	1.1100	1.1900	1.1000	1.1500	1.1500	2,692,500
19 Apr 2022	1.1200	1.2300	1.0800	1.0900	1.0900	1,844,200
18 Apr 2022	1.1000	1.1200	1.0700	1.1100	1.1100	2,244,000
14 Apr 2022	1.1400	1.1600	1.1000	1.1100	1.1100	940,800
13 Apr 2022	1.0900	1.1500	1.0900	1.1300	1.1300	1,162,500
12 Apr 2022	1.1600	1.1700	1.0800	1.0900	1.0900	1,739,100
11 Apr 2022	1.1600	1.1700	1.1200	1.1400	1.1400	959,000
08 Apr 2022	1.1700	1.2000	1.1500	1.1500	1.1500	1,343,500
07 Apr 2022	1.2000	1.2100	1.1500	1.1800	1.1800	1,385,300
06 Apr 2022	1.1800	1.2100	1.1500	1.2000	1.2000	1,524,000
05 Apr 2022	1.2600	1.2700	1.1800	1.1800	1.1800	1,980,900
04 Apr 2022	1.2400	1.2600	1.2100	1.2500	1.2500	1,444,700
01 Apr 2022	1.2800	1.2900	1.2300	1.2400	1.2400	1,792,300
31 Mar 2022	1.3100	1.3200	1.2300	1.2500	1.2500	2,265,600
30 Mar 2022	1.3900	1.3900	1.3100	1.3200	1.3200	1,242,600
29 Mar 2022	1.3800	1.4200	1.3500	1.3700	1.3700	1,502,200
28 Mar 2022	1.4600	1.4700	1.3600	1.3800	1.3800	1,966,500
25 Mar 2022	1.5300	1.5300	1.4300	1.4400	1.4400	1,394,900
24 Mar 2022	1.4700	1.5400	1.4500	1.5200	1.5200	1,249,900
23 Mar 2022	1.5500	1.5700	1.4700	1.4700	1.4700	1,503,300
22 Mar 2022	1.6000	1.6200	1.5400	1.5600	1.5600	2,065,900
21 Mar 2022	1.5400	1.5800	1.4700	1.5700	1.5700	3,488,500
18 Mar 2022	1.3700	1.5800	1.3500	1.5600	1.5600	4,791,200
17 Mar 2022	1.2500	1.4200	1.2200	1.3900	1.3900	2,564,200
16 Mar 2022	1.2300	1.2800	1.1900	1.2700	1.2700	1,874,700
15 Mar 2022	1.1200	1.2000	1.0900	1.1800	1.1800	1,689,900
14 Mar 2022	1.2300	1.2300	1.1000	1.1100	1.1100	2,319,800
11 Mar 2022	1.2800	1.3200	1.2100	1.2100	1.2100	1,467,600
10 Mar 2022	1.3300	1.3300	1.2600	1.2800	1.2800	1,085,200
09 Mar 2022	1.3200	1.3400	1.2600	1.3400	1.3400	2,090,400
08 Mar 2022	1.2000	1.2500	1.1200	1.2300	1.2300	3,402,700
07 Mar 2022	1.2100	1.2400	1.1600	1.1800	1.1800	1,925,700
04 Mar 2022	1.2200	1.2600	1.2000	1.2100	1.2100	1,796,600
03 Mar 2022	1.3300	1.3300	1.2200	1.2400	1.2400	1,753,600
02 Mar 2022	1.3100	1.3400	1.2700	1.3100	1.3100	1,414,000
01 Mar 2022	1.2800	1.3400	1.2400	1.3000	1.3000	2,550,400
28 Feb 2022	1.2300	1.2600	1.2000	1.2200	1.2200	1,692,200
25 Feb 2022	1.2500	1.2700	1.2000	1.2500	1.2500	1,353,500
24 Feb 2022	1.0700	1.2500	1.0300	1.2500	1.2500	2,322,300
23 Feb 2022	1.2300	1.2600	1.1600	1.1600	1.1600	1,702,100
22 Feb 2022	1.2300	1.2900	1.2100	1.2100	1.2100	1,982,900
18 Feb 2022	1.3500	1.3500	1.2400	1.2600	1.2600	2,265,700
17 Feb 2022	1.3800	1.3900	1.2700	1.2800	1.2800	1,679,700
16 Feb 2022	1.3700	1.3900	1.3300	1.3800	1.3800	1,537,600
15 Feb 2022	1.3600	1.3900	1.3100	1.3800	1.3800	2,128,900
14 Feb 2022	1.3100	1.3600	1.2800	1.2900	1.2900	2,184,400
11 Feb 2022	1.4200	1.4500	1.3400	1.3600	1.3600	2,318,400
10 Feb 2022	1.4300	1.4800	1.3800	1.3900	1.3900	3,291,400
09 Feb 2022	1.4600	1.5000	1.4100	1.4700	1.4700	3,477,600
08 Feb 2022	1.3500	1.4200	1.2700	1.4200	1.4200	3,087,300
07 Feb 2022	1.3000	1.4700	1.3000	1.3100	1.3100	3,494,800
04 Feb 2022	1.2300	1.2800	1.2100	1.2500	1.2500	2,001,100
03 Feb 2022	1.2700	1.2900	1.2200	1.2400	1.2400	1,610,800
02 Feb 2022	1.3900	1.4000	1.2800	1.3000	1.3000	2,069,900
01 Feb 2022	1.3900	1.4300	1.3200	1.3900	1.3900	1,945,900
31 Jan 2022	1.2300	1.4000	1.2300	1.3700	1.3700	2,050,200
28 Jan 2022	1.1900	1.2500	1.1600	1.2400	1.2400	1,123,400
27 Jan 2022	1.2700	1.3000	1.1800	1.2000	1.2000	1,528,000
26 Jan 2022	1.3200	1.3500	1.2300	1.2600	1.2600	1,617,600
25 Jan 2022	1.2900	1.3400	1.2600	1.3000	1.3000	1,657,800
24 Jan 2022	1.2000	1.3100	1.1300	1.3100	1.3100	4,469,700
21 Jan 2022	1.2900	1.3000	1.2300	1.2600	1.2600	3,465,000
20 Jan 2022	1.3600	1.4300	1.3000	1.3100	1.3100	2,209,300
19 Jan 2022	1.4000	1.4300	1.3200	1.3500	1.3500	2,379,200
18 Jan 2022	1.4300	1.4700	1.3800	1.3900	1.3900	1,780,000
14 Jan 2022	1.3900	1.4800	1.3800	1.4600	1.4600	1,716,700
13 Jan 2022	1.4800	1.5200	1.4000	1.4100	1.4100	1,801,600
12 Jan 2022	1.5600	1.5700	1.4800	1.4900	1.4900	1,871,500
11 Jan 2022	1.5100	1.6000	1.5000	1.5400	1.5400	1,798,500
10 Jan 2022	1.5200	1.5200	1.4500	1.5000	1.5000	2,007,500
07 Jan 2022	1.5700	1.6200	1.5200	1.5300	1.5300	1,795,800
06 Jan 2022	1.6000	1.6100	1.4900	1.5300	1.5300	2,437,500
05 Jan 2022	1.7100	1.7400	1.5600	1.5600	1.5600	3,285,200
04 Jan 2022	1.7400	1.8000	1.6900	1.7200	1.7200	2,241,700
03 Jan 2022	1.6300	1.7800	1.5900	1.7400	1.7400	3,564,400
31 Dec 2021	1.6500	1.7000	1.5900	1.6000	1.6000	3,341,600
30 Dec 2021	1.6000	1.7200	1.5900	1.6600	1.6600	3,355,000
29 Dec 2021	1.6500	1.6700	1.5700	1.6000	1.6000	4,162,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,381.77-557.57(-2.33%)

Tech entrepreneur says Africa will be world leader in Web3

Atossa Therapeutics, Inc. (ATOS)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,381.77
-557.57(-2.33%)