Singapore markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0800+0.0300 (+2.86%)
At close: 04:00PM EDT
1.0600 -0.02 (-1.85%)
After hours: 07:43PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.05001.09001.04001.08001.0800743,900
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 20221.00001.02000.99001.00001.0000725,000
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
07 Jul 20221.05001.09001.03001.07001.0700767,000
06 Jul 20221.07001.09001.03001.04001.0400446,300
05 Jul 20221.01001.10000.98001.09001.09001,276,500
01 Jul 20220.99001.10000.98001.01001.01002,074,400
30 Jun 20221.13001.16001.08001.09001.09001,005,500
29 Jun 20221.16001.18001.11001.16001.1600680,500
28 Jun 20221.22001.22001.15001.15001.1500891,800
27 Jun 20221.23001.24001.15001.21001.21001,363,900
24 Jun 20221.11001.21001.11001.17001.170017,269,700
23 Jun 20221.09001.12001.05001.12001.12001,476,400
22 Jun 20221.04001.12001.03001.07001.07001,227,100
21 Jun 20221.08001.08001.01001.04001.04001,694,700
17 Jun 20221.01001.09001.00001.04001.04001,728,700
16 Jun 20221.01001.03001.00001.01001.01001,252,300
15 Jun 20221.02001.06001.00001.04001.04001,396,800
14 Jun 20221.06001.07001.00001.02001.02001,262,500
13 Jun 20221.08001.08001.02001.06001.06001,370,700
10 Jun 20221.26001.27001.12001.13001.13002,002,400
09 Jun 20221.20001.36001.14001.28001.28003,973,400
08 Jun 20221.10001.19001.08001.18001.18001,760,400
07 Jun 20220.99001.12000.99001.10001.10001,946,600
06 Jun 20221.02001.03000.96001.00001.00001,652,500
03 Jun 20220.95001.03000.93001.02001.02001,355,800
02 Jun 20220.92000.98000.91000.97000.9700739,100
01 Jun 20220.97000.99000.92000.93000.9300703,700
31 May 20220.96001.00000.94000.97000.9700775,700
27 May 20220.92000.97000.88000.96000.96001,105,400
26 May 20220.87000.92000.85000.91000.91001,519,300
25 May 20220.89000.90000.84000.85000.85001,650,500
24 May 20220.91000.91000.87000.88000.88001,366,100
23 May 20220.97000.97000.90000.91000.91001,167,600
20 May 20220.96000.99000.92000.96000.96001,120,600
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 20220.94001.03000.94000.99000.99001,322,800
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 20220.96001.02000.95000.99000.99001,314,300
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 20221.05001.08000.99001.01001.01001,948,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...