UK Markets open in 6 hrs 56 mins

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6910+0.0061 (+0.89%)
At close: 04:00PM EDT
0.7000 +0.01 (+1.30%)
After hours: 07:37PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20230.69930.71000.66360.69100.6910278,660
28 Mar 20230.66000.70000.65000.68000.6800267,700
27 Mar 20230.70000.71000.66000.66000.6600284,000
24 Mar 20230.71000.71000.67000.70000.7000140,900
23 Mar 20230.72000.73000.67000.68000.6800323,700
22 Mar 20230.67000.74000.66000.72000.7200383,900
21 Mar 20230.69000.69000.65000.67000.6700308,100
20 Mar 20230.68000.70000.66000.66000.6600286,900
17 Mar 20230.66000.69000.65000.69000.6900177,400
16 Mar 20230.66000.68000.66000.68000.6800187,600
15 Mar 20230.67000.67000.65000.65000.6500430,400
14 Mar 20230.65000.68000.65000.67000.6700283,200
13 Mar 20230.67000.67000.64000.65000.6500383,500
10 Mar 20230.70000.71000.66000.67000.6700566,300
09 Mar 20230.70000.72000.70000.71000.7100247,200
08 Mar 20230.72000.72000.70000.71000.7100346,600
07 Mar 20230.73000.73000.71000.72000.7200269,900
06 Mar 20230.72000.73000.70000.72000.7200310,300
03 Mar 20230.72000.75000.69000.72000.7200560,700
02 Mar 20230.73000.74000.72000.72000.7200240,500
01 Mar 20230.73000.76000.73000.73000.7300170,000
28 Feb 20230.76000.76000.73000.74000.7400261,400
27 Feb 20230.75000.77000.73000.76000.7600303,000
24 Feb 20230.75000.77000.73000.75000.7500312,700
23 Feb 20230.72000.77000.72000.74000.7400286,600
22 Feb 20230.75000.77000.72000.72000.7200216,200
21 Feb 20230.80000.80000.74000.75000.7500394,300
17 Feb 20230.82000.82000.78000.80000.8000210,600
16 Feb 20230.77000.84000.77000.81000.8100447,000
15 Feb 20230.78000.79000.75000.77000.7700229,800
14 Feb 20230.79000.81000.76000.78000.7800309,200
13 Feb 20230.73000.82000.71000.80000.8000830,100
10 Feb 20230.76000.76000.72000.73000.7300303,500
09 Feb 20230.78000.80000.74000.76000.7600295,600
08 Feb 20230.80000.82000.76000.77000.7700875,600
07 Feb 20230.82000.84000.81000.83000.8300335,500
06 Feb 20230.83000.85000.81000.82000.8200590,000
03 Feb 20230.81000.87000.81000.83000.8300534,800
02 Feb 20230.81000.85000.81000.83000.8300554,600
01 Feb 20230.82000.82000.78000.80000.8000423,600
31 Jan 20230.83000.85000.78000.80000.8000312,800
30 Jan 20230.83000.84000.80000.80000.8000335,000
27 Jan 20230.82000.84000.79000.82000.8200354,900
26 Jan 20230.85000.85000.80000.81000.8100352,500
25 Jan 20230.75000.85000.72000.84000.8400710,800
24 Jan 20230.80000.80000.75000.76000.7600221,300
23 Jan 20230.81000.82000.75000.78000.7800645,700
20 Jan 20230.83000.87000.80000.81000.8100679,900
19 Jan 20230.86000.91000.78000.84000.84001,579,400
18 Jan 20230.92001.00000.90000.91000.91001,897,200
17 Jan 20230.85000.94000.84000.91000.91001,046,000
13 Jan 20230.77000.89000.75000.85000.85001,275,200
12 Jan 20230.72000.78000.70000.75000.7500628,100
11 Jan 20230.67000.72000.66000.72000.7200584,600
10 Jan 20230.70000.72000.67000.67000.6700582,000
09 Jan 20230.71000.74000.70000.70000.7000467,600
06 Jan 20230.72000.73000.68000.72000.7200636,000
05 Jan 20230.63000.72000.59000.71000.7100886,000
04 Jan 20230.62000.63000.61000.62000.6200497,200
03 Jan 20230.56000.63000.55000.59000.5900691,900
30 Dec 20220.51000.55000.50000.53000.5300903,400
29 Dec 20220.50000.55000.50000.52000.5200829,900
28 Dec 20220.51000.52000.50000.50000.5000588,800
27 Dec 20220.58000.58000.51000.52000.5200754,800
23 Dec 20220.56000.60000.55000.58000.5800357,800
22 Dec 20220.57000.59000.55000.56000.5600432,200
21 Dec 20220.59000.61000.57000.57000.5700510,900
20 Dec 20220.58000.60000.56000.59000.5900495,000
19 Dec 20220.58000.58000.54000.57000.5700695,600
16 Dec 20220.58000.60000.57000.58000.5800527,600
15 Dec 20220.61000.61000.58000.59000.5900577,500
14 Dec 20220.63000.65000.61000.61000.6100512,200
13 Dec 20220.67000.68000.63000.63000.6300375,200
12 Dec 20220.66000.70000.64000.67000.6700480,100
09 Dec 20220.68000.70000.66000.67000.6700814,300
08 Dec 20220.68000.68000.65000.67000.6700572,800
07 Dec 20220.70000.71000.63000.67000.6700905,800
06 Dec 20220.72000.76000.67000.71000.7100688,800
05 Dec 20220.77000.77000.73000.73000.7300480,900
02 Dec 20220.76000.77000.75000.77000.7700242,700
01 Dec 20220.75000.78000.75000.77000.7700319,900
30 Nov 20220.76000.77000.75000.75000.7500353,200
29 Nov 20220.78000.80000.76000.76000.7600238,400
28 Nov 20220.77000.81000.76000.77000.7700326,600
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 20220.81000.81000.78000.80000.8000233,200
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 20220.80000.85000.79000.84000.8400621,900
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 20220.84000.89000.83000.86000.8600319,200
03 Nov 20220.92000.93000.81000.87000.8700394,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...