Singapore markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8300+0.0300 (+1.67%)
At close: 04:00PM EDT
1.8500 +0.02 (+1.09%)
Pre-market: 06:18AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.82001.87001.70001.83001.83002,546,500
26 Mar 20241.92001.94001.72001.80001.80003,789,900
25 Mar 20241.65001.89001.61001.89001.89003,230,500
22 Mar 20241.70001.70001.57001.67001.67001,867,500
21 Mar 20241.65001.70001.57001.68001.68002,556,100
20 Mar 20241.62001.73001.53001.63001.63006,819,200
19 Mar 20241.31001.57001.29001.55001.55004,693,100
18 Mar 20241.29001.34001.24001.29001.2900817,900
15 Mar 20241.17001.30001.15001.29001.29001,202,000
14 Mar 20241.26001.27001.10001.20001.2000777,800
13 Mar 20241.32001.32001.12001.26001.26001,507,200
12 Mar 20241.23001.33001.21001.31001.31002,328,800
11 Mar 20241.12001.25001.10001.20001.20001,490,400
08 Mar 20241.10001.17001.08001.09001.09001,139,600
07 Mar 20241.19001.25001.08001.10001.10001,665,200
06 Mar 20241.04001.20001.02001.15001.15002,918,200
05 Mar 20241.01001.03000.99001.02001.0200305,000
04 Mar 20240.99001.04000.99001.02001.0200512,200
01 Mar 20240.98001.02000.98001.00001.0000336,300
29 Feb 20241.00001.02000.97000.98000.9800411,600
28 Feb 20241.01001.04001.00001.00001.0000480,700
27 Feb 20240.99001.03000.96001.03001.0300507,400
26 Feb 20240.97001.00000.96000.98000.9800309,300
23 Feb 20241.00001.01000.97000.98000.9800500,800
22 Feb 20241.01001.05001.00001.02001.0200523,900
21 Feb 20241.00001.02000.95001.01001.0100369,400
20 Feb 20241.00001.03000.99001.02001.0200490,200
16 Feb 20241.00001.02000.97001.01001.0100317,800
15 Feb 20241.04001.05000.99001.01001.0100507,100
14 Feb 20240.98001.03000.98001.03001.0300578,600
13 Feb 20241.01001.02000.95000.97000.9700546,200
12 Feb 20240.96001.05000.95000.99000.9900876,700
09 Feb 20240.94000.94000.90000.94000.9400228,700
08 Feb 20240.94000.98000.93000.94000.9400410,700
07 Feb 20240.91000.95000.90000.95000.9500760,700
06 Feb 20240.84000.90000.84000.90000.9000250,400
05 Feb 20240.85000.85000.83000.84000.8400229,600
02 Feb 20240.84000.86000.83000.85000.8500384,300
01 Feb 20240.85000.86000.83000.84000.8400382,700
31 Jan 20240.84000.87000.84000.85000.8500242,000
30 Jan 20240.86000.88000.85000.85000.8500259,600
29 Jan 20240.82000.88000.82000.87000.8700444,700
26 Jan 20240.83000.83000.80000.82000.8200159,200
25 Jan 20240.81000.83000.77000.80000.8000397,100
24 Jan 20240.83000.85000.80000.81000.8100282,000
23 Jan 20240.82000.86000.81000.82000.8200296,600
22 Jan 20240.83000.84000.81000.82000.8200331,100
19 Jan 20240.82000.84000.80000.82000.8200357,500
18 Jan 20240.84000.86000.81000.82000.8200269,400
17 Jan 20240.84000.86000.81000.82000.8200343,800
16 Jan 20240.90000.93000.86000.86000.8600477,800
12 Jan 20240.91000.93000.89000.91000.9100301,400
11 Jan 20240.92000.92000.89000.90000.9000213,100
10 Jan 20240.92000.92000.88000.91000.9100286,900
09 Jan 20240.95000.95000.90000.91000.9100474,100
08 Jan 20240.91000.98000.91000.95000.9500460,400
05 Jan 20240.91000.96000.88000.93000.9300539,100
04 Jan 20240.96000.96000.91000.91000.9100327,200
03 Jan 20240.92000.96000.90000.93000.9300309,200
02 Jan 20240.90000.99000.90000.94000.9400948,500
29 Dec 20231.05001.05000.87000.88000.88001,581,800
28 Dec 20230.95001.10000.95000.98000.98002,598,200
27 Dec 20230.83000.91000.83000.90000.9000798,300
26 Dec 20230.77000.85000.77000.84000.8400743,900
22 Dec 20230.73000.80000.73000.78000.7800520,300
21 Dec 20230.72000.74000.72000.74000.7400246,700
20 Dec 20230.73000.73000.71000.73000.7300243,600
19 Dec 20230.73000.73000.70000.72000.7200278,400
18 Dec 20230.72000.74000.72000.72000.7200215,700
15 Dec 20230.74000.75000.72000.74000.7400211,100
14 Dec 20230.76000.76000.72000.73000.7300277,900
13 Dec 20230.70000.75000.70000.74000.7400242,800
12 Dec 20230.74000.74000.70000.70000.7000214,000
11 Dec 20230.76000.77000.73000.73000.7300169,500
08 Dec 20230.74000.77000.72000.75000.7500190,700
07 Dec 20230.75000.76000.73000.74000.7400175,000
06 Dec 20230.77000.77000.73000.74000.7400186,300
05 Dec 20230.73000.76000.71000.76000.7600253,700
04 Dec 20230.76000.77000.71000.74000.7400418,300
01 Dec 20230.73000.77000.72000.76000.7600244,600
30 Nov 20230.74000.76000.73000.74000.7400194,900
29 Nov 20230.76000.78000.73000.73000.7300290,300
28 Nov 20230.82000.83000.76000.78000.7800281,500
27 Nov 20230.78000.83000.78000.81000.8100381,300
24 Nov 20230.76000.80000.76000.79000.7900127,100
22 Nov 20230.77000.79000.76000.77000.7700222,700
21 Nov 20230.74000.79000.71000.77000.7700682,100
20 Nov 20230.68000.74000.67000.74000.7400385,800
17 Nov 20230.68000.68000.65000.68000.6800208,300
16 Nov 20230.65000.69000.65000.68000.6800162,200
15 Nov 20230.63000.66000.63000.65000.6500355,600
14 Nov 20230.64000.67000.64000.64000.6400223,900
13 Nov 20230.65000.67000.62000.63000.6300337,900
10 Nov 20230.65000.68000.63000.64000.6400356,700
09 Nov 20230.71000.72000.66000.66000.6600342,200
08 Nov 20230.75000.75000.69000.71000.7100225,200
07 Nov 20230.68000.78000.68000.74000.7400602,400
06 Nov 20230.68000.71000.68000.68000.6800242,600
03 Nov 20230.69000.74000.69000.70000.7000282,100
02 Nov 20230.69000.72000.65000.70000.7000737,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...