Atossa Therapeutics, Inc. (ATOS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.8050+0.0250 (+0.90%)
As of 10:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Oct 2021 | 2.7700 | 2.8699 | 2.7500 | 2.8050 | 2.8050 | 977,236 |
| 22 Oct 2021 | 2.7900 | 2.8100 | 2.6900 | 2.7800 | 2.7800 | 3,404,400 |
| 21 Oct 2021 | 2.9000 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 2,407,700 |
| 20 Oct 2021 | 2.8900 | 2.9700 | 2.8100 | 2.9100 | 2.9100 | 2,578,500 |
| 19 Oct 2021 | 2.7900 | 2.9200 | 2.7900 | 2.9000 | 2.9000 | 4,119,200 |
| 18 Oct 2021 | 2.8900 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 4,702,100 |
| 15 Oct 2021 | 2.9300 | 3.0300 | 2.8600 | 2.8600 | 2.8600 | 4,703,800 |
| 14 Oct 2021 | 3.0800 | 3.0900 | 2.8400 | 2.9100 | 2.9100 | 5,706,000 |
| 13 Oct 2021 | 3.0200 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 3,011,200 |
| 12 Oct 2021 | 3.1300 | 3.1300 | 2.9700 | 3.0300 | 3.0300 | 4,139,400 |
| 11 Oct 2021 | 3.1400 | 3.2200 | 3.1200 | 3.1300 | 3.1300 | 2,191,600 |
| 08 Oct 2021 | 3.2700 | 3.3300 | 3.1600 | 3.1800 | 3.1800 | 2,258,100 |
| 07 Oct 2021 | 3.1100 | 3.3200 | 3.0700 | 3.2700 | 3.2700 | 2,801,300 |
| 06 Oct 2021 | 3.0600 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 2,263,100 |
| 05 Oct 2021 | 3.0900 | 3.1700 | 3.0400 | 3.1000 | 3.1000 | 2,654,400 |
| 04 Oct 2021 | 3.1900 | 3.2000 | 3.0300 | 3.0600 | 3.0600 | 3,166,100 |
| 01 Oct 2021 | 3.2600 | 3.3300 | 3.1500 | 3.2500 | 3.2500 | 2,812,600 |
| 30 Sept 2021 | 3.1500 | 3.3100 | 3.1100 | 3.2600 | 3.2600 | 6,268,700 |
| 29 Sept 2021 | 3.3400 | 3.3500 | 3.1100 | 3.1500 | 3.1500 | 4,448,700 |
| 28 Sept 2021 | 3.3800 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 5,132,100 |
| 27 Sept 2021 | 3.3800 | 3.5300 | 3.3000 | 3.4500 | 3.4500 | 4,516,000 |
| 24 Sept 2021 | 3.4100 | 3.4800 | 3.3400 | 3.3800 | 3.3800 | 3,982,400 |
| 23 Sept 2021 | 3.3800 | 3.5400 | 3.3200 | 3.5100 | 3.5100 | 4,349,100 |
| 22 Sept 2021 | 3.3300 | 3.4200 | 3.2500 | 3.3800 | 3.3800 | 4,131,100 |
| 21 Sept 2021 | 3.3500 | 3.3600 | 3.2300 | 3.2800 | 3.2800 | 2,568,500 |
| 20 Sept 2021 | 3.3700 | 3.4100 | 3.2100 | 3.2800 | 3.2800 | 6,767,600 |
| 17 Sept 2021 | 3.4100 | 3.5800 | 3.3100 | 3.5800 | 3.5800 | 9,047,700 |
| 16 Sept 2021 | 3.3500 | 3.4500 | 3.2900 | 3.4100 | 3.4100 | 3,191,000 |
| 15 Sept 2021 | 3.2800 | 3.5000 | 3.1900 | 3.3300 | 3.3300 | 6,478,600 |
| 14 Sept 2021 | 3.6200 | 3.6200 | 3.2500 | 3.2600 | 3.2600 | 6,541,200 |
| 13 Sept 2021 | 3.9900 | 3.9900 | 3.4700 | 3.5000 | 3.5000 | 11,766,300 |
| 10 Sept 2021 | 3.6700 | 4.1100 | 3.6300 | 3.9700 | 3.9700 | 11,215,800 |
| 09 Sept 2021 | 3.4800 | 3.7300 | 3.4400 | 3.6600 | 3.6600 | 3,953,200 |
| 08 Sept 2021 | 3.6300 | 3.6700 | 3.4500 | 3.5600 | 3.5600 | 4,400,200 |
| 07 Sept 2021 | 3.7200 | 3.7900 | 3.5700 | 3.6600 | 3.6600 | 4,862,600 |
| 03 Sept 2021 | 3.8100 | 3.8900 | 3.6400 | 3.7500 | 3.7500 | 7,024,600 |
| 02 Sept 2021 | 3.7700 | 4.3100 | 3.7600 | 3.8000 | 3.8000 | 15,721,700 |
| 01 Sept 2021 | 3.8700 | 3.9600 | 3.7000 | 3.7600 | 3.7600 | 9,663,900 |
| 31 Aug 2021 | 3.5300 | 3.8400 | 3.5100 | 3.8000 | 3.8000 | 8,099,900 |
| 30 Aug 2021 | 3.6800 | 3.7600 | 3.4900 | 3.5300 | 3.5300 | 6,517,400 |
| 27 Aug 2021 | 3.7700 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 5,243,000 |
| 26 Aug 2021 | 3.6400 | 3.8400 | 3.5900 | 3.7700 | 3.7700 | 4,761,100 |
| 25 Aug 2021 | 3.6400 | 3.8600 | 3.5700 | 3.7100 | 3.7100 | 5,934,100 |
| 24 Aug 2021 | 3.4000 | 3.7000 | 3.3700 | 3.6600 | 3.6600 | 8,404,800 |
| 23 Aug 2021 | 3.2600 | 3.4400 | 3.2400 | 3.3500 | 3.3500 | 5,836,900 |
| 20 Aug 2021 | 3.1900 | 3.3300 | 3.1700 | 3.2600 | 3.2600 | 3,486,200 |
| 19 Aug 2021 | 3.2700 | 3.4000 | 3.1800 | 3.2000 | 3.2000 | 4,411,400 |
| 18 Aug 2021 | 3.1800 | 3.3900 | 3.1000 | 3.2600 | 3.2600 | 5,163,600 |
| 17 Aug 2021 | 3.0800 | 3.2600 | 3.0400 | 3.2300 | 3.2300 | 5,639,500 |
| 16 Aug 2021 | 3.1800 | 3.2100 | 3.0400 | 3.1300 | 3.1300 | 4,299,800 |
| 13 Aug 2021 | 3.3100 | 3.3400 | 3.1500 | 3.2200 | 3.2200 | 5,721,000 |
| 12 Aug 2021 | 3.2000 | 3.4600 | 3.1600 | 3.3100 | 3.3100 | 8,332,600 |
| 11 Aug 2021 | 3.3000 | 3.3000 | 3.0800 | 3.1800 | 3.1800 | 7,205,100 |
| 10 Aug 2021 | 3.2600 | 3.3600 | 3.2400 | 3.2900 | 3.2900 | 4,391,800 |
| 09 Aug 2021 | 3.3700 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 4,635,300 |
| 06 Aug 2021 | 3.3700 | 3.4000 | 3.2500 | 3.3800 | 3.3800 | 5,489,700 |
| 05 Aug 2021 | 3.1700 | 3.4100 | 3.0800 | 3.3300 | 3.3300 | 8,831,900 |
| 04 Aug 2021 | 2.8900 | 3.4500 | 2.8700 | 3.1500 | 3.1500 | 21,479,500 |
| 03 Aug 2021 | 2.9100 | 2.9400 | 2.7500 | 2.8900 | 2.8900 | 8,936,600 |
| 02 Aug 2021 | 2.9700 | 3.0700 | 2.8800 | 2.9100 | 2.9100 | 12,433,600 |
| 30 Jul 2021 | 3.7000 | 3.7200 | 2.8000 | 2.9900 | 2.9900 | 41,131,700 |
| 29 Jul 2021 | 4.0000 | 4.1800 | 3.8800 | 3.9000 | 3.9000 | 7,758,900 |
| 28 Jul 2021 | 3.8900 | 4.1100 | 3.8400 | 3.9500 | 3.9500 | 7,564,200 |
| 27 Jul 2021 | 3.9500 | 4.0100 | 3.7100 | 3.9200 | 3.9200 | 8,125,500 |
| 26 Jul 2021 | 4.0800 | 4.4800 | 3.8400 | 3.9600 | 3.9600 | 12,329,100 |
| 23 Jul 2021 | 4.0400 | 4.5700 | 3.7800 | 4.1800 | 4.1800 | 22,167,200 |
| 22 Jul 2021 | 4.1800 | 4.2300 | 3.9400 | 4.1100 | 4.1100 | 8,080,200 |
| 21 Jul 2021 | 4.0000 | 4.4200 | 4.0000 | 4.2400 | 4.2400 | 14,822,500 |
| 20 Jul 2021 | 3.9400 | 4.0200 | 3.7500 | 3.9400 | 3.9400 | 11,669,500 |
| 19 Jul 2021 | 4.1200 | 4.2400 | 3.7100 | 3.9000 | 3.9000 | 24,917,900 |
| 16 Jul 2021 | 5.6800 | 5.8200 | 4.3200 | 4.5000 | 4.5000 | 44,790,700 |
| 15 Jul 2021 | 6.2400 | 6.7000 | 5.4900 | 5.6200 | 5.6200 | 19,134,600 |
| 14 Jul 2021 | 6.7800 | 7.1500 | 5.9300 | 6.3500 | 6.3500 | 28,317,300 |
| 13 Jul 2021 | 5.5100 | 6.7800 | 5.4100 | 6.3400 | 6.3400 | 38,682,000 |
| 12 Jul 2021 | 5.3000 | 5.5900 | 4.9600 | 5.5900 | 5.5900 | 11,877,900 |
| 09 Jul 2021 | 5.7900 | 5.8100 | 5.1400 | 5.3200 | 5.3200 | 14,472,200 |
| 08 Jul 2021 | 5.2800 | 5.7300 | 5.1700 | 5.5500 | 5.5500 | 9,887,300 |
| 07 Jul 2021 | 5.7700 | 6.0800 | 5.3200 | 5.5500 | 5.5500 | 13,330,300 |
| 06 Jul 2021 | 5.2300 | 6.4000 | 5.1100 | 5.6900 | 5.6900 | 25,758,700 |
| 02 Jul 2021 | 6.5400 | 6.6000 | 5.2700 | 5.3700 | 5.3700 | 27,882,500 |
| 01 Jul 2021 | 6.1500 | 6.7900 | 6.1200 | 6.4000 | 6.4000 | 14,121,100 |
| 30 Jun 2021 | 6.6600 | 6.8900 | 6.0500 | 6.3200 | 6.3200 | 31,335,700 |
| 29 Jun 2021 | 7.9400 | 8.0800 | 7.1900 | 7.2200 | 7.2200 | 17,749,400 |
| 28 Jun 2021 | 7.6100 | 8.5000 | 6.7900 | 8.2500 | 8.2500 | 40,468,000 |
| 25 Jun 2021 | 8.0100 | 9.8000 | 7.9200 | 8.6200 | 8.6200 | 92,513,200 |
| 24 Jun 2021 | 7.2800 | 8.4800 | 7.1100 | 7.9200 | 7.9200 | 54,185,300 |
| 23 Jun 2021 | 6.6000 | 7.2800 | 6.5200 | 7.1500 | 7.1500 | 22,658,200 |
| 22 Jun 2021 | 6.2500 | 7.6600 | 6.0600 | 7.0200 | 7.0200 | 76,700,000 |
| 21 Jun 2021 | 5.6000 | 5.8900 | 5.4500 | 5.8900 | 5.8900 | 14,716,200 |
| 18 Jun 2021 | 5.1300 | 5.5500 | 5.0200 | 5.3500 | 5.3500 | 16,691,000 |
| 17 Jun 2021 | 4.6600 | 5.5500 | 4.6200 | 5.1400 | 5.1400 | 22,902,000 |
| 16 Jun 2021 | 4.6400 | 4.7200 | 4.4500 | 4.6500 | 4.6500 | 7,603,900 |
| 15 Jun 2021 | 4.6300 | 4.8000 | 4.4300 | 4.6200 | 4.6200 | 8,078,100 |
| 14 Jun 2021 | 4.4100 | 4.8400 | 4.3500 | 4.6200 | 4.6200 | 13,961,300 |
| 11 Jun 2021 | 4.4800 | 4.4900 | 4.1200 | 4.3100 | 4.3100 | 13,891,600 |
| 10 Jun 2021 | 4.1500 | 4.6800 | 3.8300 | 4.0700 | 4.0700 | 25,310,900 |
| 09 Jun 2021 | 5.5700 | 5.8000 | 4.1500 | 4.4000 | 4.4000 | 54,638,900 |
| 08 Jun 2021 | 6.3000 | 6.8200 | 4.8200 | 6.0700 | 6.0700 | 43,764,800 |
| 07 Jun 2021 | 4.9000 | 6.3900 | 4.9000 | 6.0100 | 6.0100 | 63,388,400 |
| 04 Jun 2021 | 4.5500 | 4.9200 | 4.2200 | 4.6200 | 4.6200 | 17,531,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
