UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.96000.99000.92000.96000.96001,117,700
19 May 20220.96000.99000.94000.96000.9600996,000
18 May 20220.98001.02000.94000.96000.96001,366,500
17 May 20220.98001.03000.97001.01001.0100841,800
16 May 20220.99001.02000.96000.98000.9800713,200
13 May 20220.94001.03000.94000.99000.99001,320,500
12 May 20220.90000.96000.88000.93000.93001,305,400
11 May 20220.96001.01000.89000.91000.91001,687,700
10 May 20220.95001.01000.94000.98000.98001,709,400
09 May 20220.96001.00000.94000.95000.95001,793,900
06 May 20220.96001.02000.95000.99000.99001,313,900
05 May 20221.00001.01000.96000.97000.97001,615,100
04 May 20221.01001.03000.97001.03001.03001,146,300
03 May 20221.02001.04000.97000.98000.98001,171,800
02 May 20221.01001.03000.99001.01001.01001,491,700
29 Apr 20221.05001.08000.99001.01001.01001,946,500
28 Apr 20221.12001.12001.02001.04001.04002,302,900
27 Apr 20221.00001.12000.98001.11001.11003,828,300
26 Apr 20221.05001.05000.96000.97000.97003,041,500
25 Apr 20221.00001.06001.00001.05001.05001,782,400
22 Apr 20221.06001.08001.00001.02001.02002,244,700
21 Apr 20221.16001.17001.04001.05001.05002,322,800
20 Apr 20221.11001.19001.10001.15001.15002,692,500
19 Apr 20221.12001.23001.08001.09001.09001,844,200
18 Apr 20221.10001.12001.07001.11001.11002,244,000
14 Apr 20221.14001.16001.10001.11001.1100940,800
13 Apr 20221.09001.15001.09001.13001.13001,162,500
12 Apr 20221.16001.17001.08001.09001.09001,739,100
11 Apr 20221.16001.17001.12001.14001.1400959,000
08 Apr 20221.17001.20001.15001.15001.15001,343,500
07 Apr 20221.20001.21001.15001.18001.18001,385,300
06 Apr 20221.18001.21001.15001.20001.20001,524,000
05 Apr 20221.26001.27001.18001.18001.18001,980,900
04 Apr 20221.24001.26001.21001.25001.25001,444,700
01 Apr 20221.28001.29001.23001.24001.24001,792,300
31 Mar 20221.31001.32001.23001.25001.25002,265,600
30 Mar 20221.39001.39001.31001.32001.32001,242,600
29 Mar 20221.38001.42001.35001.37001.37001,502,200
28 Mar 20221.46001.47001.36001.38001.38001,966,500
25 Mar 20221.53001.53001.43001.44001.44001,394,900
24 Mar 20221.47001.54001.45001.52001.52001,249,900
23 Mar 20221.55001.57001.47001.47001.47001,503,300
22 Mar 20221.60001.62001.54001.56001.56002,065,900
21 Mar 20221.54001.58001.47001.57001.57003,488,500
18 Mar 20221.37001.58001.35001.56001.56004,791,200
17 Mar 20221.25001.42001.22001.39001.39002,564,200
16 Mar 20221.23001.28001.19001.27001.27001,874,700
15 Mar 20221.12001.20001.09001.18001.18001,689,900
14 Mar 20221.23001.23001.10001.11001.11002,319,800
11 Mar 20221.28001.32001.21001.21001.21001,467,600
10 Mar 20221.33001.33001.26001.28001.28001,085,200
09 Mar 20221.32001.34001.26001.34001.34002,090,400
08 Mar 20221.20001.25001.12001.23001.23003,402,700
07 Mar 20221.21001.24001.16001.18001.18001,925,700
04 Mar 20221.22001.26001.20001.21001.21001,796,600
03 Mar 20221.33001.33001.22001.24001.24001,753,600
02 Mar 20221.31001.34001.27001.31001.31001,414,000
01 Mar 20221.28001.34001.24001.30001.30002,550,400
28 Feb 20221.23001.26001.20001.22001.22001,692,200
25 Feb 20221.25001.27001.20001.25001.25001,353,500
24 Feb 20221.07001.25001.03001.25001.25002,322,300
23 Feb 20221.23001.26001.16001.16001.16001,702,100
22 Feb 20221.23001.29001.21001.21001.21001,982,900
18 Feb 20221.35001.35001.24001.26001.26002,265,700
17 Feb 20221.38001.39001.27001.28001.28001,679,700
16 Feb 20221.37001.39001.33001.38001.38001,537,600
15 Feb 20221.36001.39001.31001.38001.38002,128,900
14 Feb 20221.31001.36001.28001.29001.29002,184,400
11 Feb 20221.42001.45001.34001.36001.36002,318,400
10 Feb 20221.43001.48001.38001.39001.39003,291,400
09 Feb 20221.46001.50001.41001.47001.47003,477,600
08 Feb 20221.35001.42001.27001.42001.42003,087,300
07 Feb 20221.30001.47001.30001.31001.31003,494,800
04 Feb 20221.23001.28001.21001.25001.25002,001,100
03 Feb 20221.27001.29001.22001.24001.24001,610,800
02 Feb 20221.39001.40001.28001.30001.30002,069,900
01 Feb 20221.39001.43001.32001.39001.39001,945,900
31 Jan 20221.23001.40001.23001.37001.37002,050,200
28 Jan 20221.19001.25001.16001.24001.24001,123,400
27 Jan 20221.27001.30001.18001.20001.20001,528,000
26 Jan 20221.32001.35001.23001.26001.26001,617,600
25 Jan 20221.29001.34001.26001.30001.30001,657,800
24 Jan 20221.20001.31001.13001.31001.31004,469,700
21 Jan 20221.29001.30001.23001.26001.26003,465,000
20 Jan 20221.36001.43001.30001.31001.31002,209,300
19 Jan 20221.40001.43001.32001.35001.35002,379,200
18 Jan 20221.43001.47001.38001.39001.39001,780,000
14 Jan 20221.39001.48001.38001.46001.46001,716,700
13 Jan 20221.48001.52001.40001.41001.41001,801,600
12 Jan 20221.56001.57001.48001.49001.49001,871,500
11 Jan 20221.51001.60001.50001.54001.54001,798,500
10 Jan 20221.52001.52001.45001.50001.50002,007,500
07 Jan 20221.57001.62001.52001.53001.53001,795,800
06 Jan 20221.60001.61001.49001.53001.53002,437,500
05 Jan 20221.71001.74001.56001.56001.56003,285,200
04 Jan 20221.74001.80001.69001.72001.72002,241,700
03 Jan 20221.63001.78001.59001.74001.74003,564,400
31 Dec 20211.65001.70001.59001.60001.60003,341,600
30 Dec 20211.60001.72001.59001.66001.66003,355,000
29 Dec 20211.65001.67001.57001.60001.60004,162,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...