UK markets open in 5 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20220.77000.80630.76200.77100.7710326,650
25 Nov 20220.77000.82000.76000.82000.8200386,800
23 Nov 20220.79000.80000.78000.79000.7900153,200
22 Nov 20220.78000.80000.76000.78000.7800352,500
21 Nov 20220.78000.80000.76000.76000.7600343,800
18 Nov 20220.81000.81000.78000.80000.8000229,400
17 Nov 20220.80000.81000.78000.79000.7900364,300
16 Nov 20220.84000.84000.79000.80000.8000491,800
15 Nov 20220.83000.84000.81000.82000.8200282,800
14 Nov 20220.82000.85000.81000.81000.8100321,100
11 Nov 20220.80000.85000.79000.84000.8400618,900
10 Nov 20220.82000.84000.81000.82000.8200326,300
09 Nov 20220.81000.84000.79000.80000.8000506,100
08 Nov 20220.88000.88000.81000.81000.8100976,500
07 Nov 20220.86000.88000.84000.85000.8500312,800
04 Nov 20220.84000.89000.83000.86000.8600318,300
03 Nov 20220.92000.93000.81000.87000.8700394,000
02 Nov 20220.92000.95000.90000.92000.9200492,500
01 Nov 20220.98001.02000.91000.93000.9300526,400
31 Oct 20221.01001.01000.97000.99000.9900341,600
28 Oct 20221.00001.01000.97000.98000.9800465,000
27 Oct 20221.02001.06000.98001.01001.01001,406,500
26 Oct 20220.91001.00000.91000.99000.9900968,600
25 Oct 20220.90000.93000.89000.91000.9100598,400
24 Oct 20220.85000.88000.79000.86000.8600984,800
21 Oct 20220.80000.83000.79000.82000.8200345,100
20 Oct 20220.79000.81000.78000.80000.8000197,500
19 Oct 20220.81000.81000.77000.78000.7800633,300
18 Oct 20220.82000.82000.80000.81000.8100301,500
17 Oct 20220.81000.83000.81000.81000.8100273,400
14 Oct 20220.82000.84000.81000.81000.8100418,300
13 Oct 20220.81000.84000.80000.82000.8200319,400
12 Oct 20220.82000.86000.82000.85000.8500488,000
11 Oct 20220.82000.87000.80000.81000.8100521,200
10 Oct 20220.81000.84000.78000.83000.8300490,200
07 Oct 20220.86000.86000.81000.81000.8100315,100
06 Oct 20220.85000.88000.83000.85000.8500184,400
05 Oct 20220.84000.88000.84000.85000.8500210,900
04 Oct 20220.84000.88000.84000.88000.8800332,700
03 Oct 20220.85000.87000.81000.83000.8300362,600
30 Sept 20220.83000.85000.82000.83000.8300245,100
29 Sept 20220.88000.88000.81000.83000.8300252,000
28 Sept 20220.82000.87000.82000.86000.8600297,100
27 Sept 20220.82000.83000.81000.82000.8200229,700
26 Sept 20220.80000.85000.80000.82000.8200418,400
23 Sept 20220.83000.84000.81000.82000.8200518,100
22 Sept 20220.86000.86000.81000.85000.8500500,200
21 Sept 20220.87000.89000.82000.86000.8600814,000
20 Sept 20220.89000.89000.86000.87000.8700611,200
19 Sept 20220.92000.93000.89000.89000.8900411,900
16 Sept 20220.90000.94000.88000.93000.9300584,200
15 Sept 20220.91000.94000.90000.92000.9200224,500
14 Sept 20220.94000.94000.90000.90000.9000447,700
13 Sept 20220.93000.95000.91000.93000.9300311,500
12 Sept 20220.94000.97000.94000.95000.9500294,100
09 Sept 20220.99001.00000.93000.95000.9500424,500
08 Sept 20220.92000.99000.91000.97000.9700789,400
07 Sept 20220.90000.93000.89000.91000.9100447,300
06 Sept 20220.93000.93000.89000.90000.9000378,100
02 Sept 20220.92000.94000.90000.91000.9100376,100
01 Sept 20220.92000.93000.90000.92000.9200335,500
31 Aug 20220.93000.95000.91000.92000.9200244,500
30 Aug 20220.97000.97000.92000.93000.9300354,600
29 Aug 20220.94000.96000.93000.94000.9400315,500
26 Aug 20220.97000.98000.95000.96000.9600489,800
25 Aug 20220.97001.00000.95000.96000.9600443,400
24 Aug 20220.99000.99000.96000.98000.9800763,900
23 Aug 20221.02001.02000.96000.97000.97001,647,500
22 Aug 20221.00001.02001.00001.01001.0100479,500
19 Aug 20221.02001.04001.00001.01001.0100619,900
18 Aug 20221.05001.06001.03001.04001.0400484,900
17 Aug 20221.10001.12001.03001.05001.05001,096,800
16 Aug 20221.15001.15001.09001.09001.0900600,700
15 Aug 20221.06001.15001.06001.14001.14001,481,100
12 Aug 20221.05001.09001.04001.08001.0800765,200
11 Aug 20221.06001.09001.05001.05001.0500631,100
10 Aug 20221.00001.06000.99001.05001.05001,170,000
09 Aug 20221.03001.05000.94000.98000.98001,246,000
08 Aug 20221.04001.07001.02001.05001.05001,046,100
05 Aug 20221.00001.02000.99001.00001.0000726,800
04 Aug 20220.99001.01000.98001.01001.0100680,200
03 Aug 20221.01001.01000.96000.98000.9800496,600
02 Aug 20220.93000.96000.92000.95000.9500594,300
01 Aug 20220.95000.98000.91000.92000.9200571,200
29 Jul 20220.94000.95000.92000.94000.9400430,900
28 Jul 20220.94000.96000.91000.93000.9300575,700
27 Jul 20220.91000.94000.89000.93000.9300882,500
26 Jul 20220.95000.96000.91000.91000.91001,141,200
25 Jul 20220.98000.99000.96000.97000.9700596,000
22 Jul 20221.02001.03000.98000.98000.98001,465,000
21 Jul 20221.03001.04001.01001.01001.0100868,200
20 Jul 20221.02001.06001.02001.02001.0200537,100
19 Jul 20221.01001.03001.01001.02001.0200335,000
18 Jul 20221.06001.06001.01001.01001.0100925,800
15 Jul 20221.03001.04001.00001.03001.0300613,200
14 Jul 20221.05001.06001.01001.03001.0300796,700
13 Jul 20221.05001.07001.04001.05001.0500486,500
12 Jul 20221.05001.09001.02001.06001.0600605,000
11 Jul 20221.05001.07001.03001.06001.0600589,100
08 Jul 20221.07001.10001.06001.08001.0800440,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...