Singapore markets open in 5 hours 30 minutes

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6400-0.0200 (-0.75%)
As of 3:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20212.66002.72002.63502.64002.64002,103,299
26 Oct 20212.79002.79002.64002.66002.66003,896,000
25 Oct 20212.77002.87002.74002.76002.76003,508,400
22 Oct 20212.79002.81002.69002.78002.78003,404,400
21 Oct 20212.90002.98002.82002.83002.83002,407,700
20 Oct 20212.89002.97002.81002.91002.91002,578,500
19 Oct 20212.79002.92002.79002.90002.90004,119,200
18 Oct 20212.89002.89002.73002.78002.78004,702,100
15 Oct 20212.93003.03002.86002.86002.86004,703,800
14 Oct 20213.08003.09002.84002.91002.91005,706,000
13 Oct 20213.02003.08002.98003.05003.05003,011,200
12 Oct 20213.13003.13002.97003.03003.03004,139,400
11 Oct 20213.14003.22003.12003.13003.13002,191,600
08 Oct 20213.27003.33003.16003.18003.18002,258,100
07 Oct 20213.11003.32003.07003.27003.27002,801,300
06 Oct 20213.06003.14003.04003.05003.05002,263,100
05 Oct 20213.09003.17003.04003.10003.10002,654,400
04 Oct 20213.19003.20003.03003.06003.06003,166,100
01 Oct 20213.26003.33003.15003.25003.25002,812,600
30 Sep 20213.15003.31003.11003.26003.26006,268,700
29 Sep 20213.34003.35003.11003.15003.15004,448,700
28 Sep 20213.38003.44003.23003.28003.28005,132,100
27 Sep 20213.38003.53003.30003.45003.45004,516,000
24 Sep 20213.41003.48003.34003.38003.38003,982,400
23 Sep 20213.38003.54003.32003.51003.51004,349,100
22 Sep 20213.33003.42003.25003.38003.38004,131,100
21 Sep 20213.35003.36003.23003.28003.28002,568,500
20 Sep 20213.37003.41003.21003.28003.28006,767,600
17 Sep 20213.41003.58003.31003.58003.58009,047,700
16 Sep 20213.35003.45003.29003.41003.41003,191,000
15 Sep 20213.28003.50003.19003.33003.33006,478,600
14 Sep 20213.62003.62003.25003.26003.26006,541,200
13 Sep 20213.99003.99003.47003.50003.500011,766,300
10 Sep 20213.67004.11003.63003.97003.970011,215,800
09 Sep 20213.48003.73003.44003.66003.66003,953,200
08 Sep 20213.63003.67003.45003.56003.56004,400,200
07 Sep 20213.72003.79003.57003.66003.66004,862,600
03 Sep 20213.81003.89003.64003.75003.75007,024,600
02 Sep 20213.77004.31003.76003.80003.800015,721,700
01 Sep 20213.87003.96003.70003.76003.76009,663,900
31 Aug 20213.53003.84003.51003.80003.80008,099,900
30 Aug 20213.68003.76003.49003.53003.53006,517,400
27 Aug 20213.77003.80003.61003.73003.73005,243,000
26 Aug 20213.64003.84003.59003.77003.77004,761,100
25 Aug 20213.64003.86003.57003.71003.71005,934,100
24 Aug 20213.40003.70003.37003.66003.66008,404,800
23 Aug 20213.26003.44003.24003.35003.35005,836,900
20 Aug 20213.19003.33003.17003.26003.26003,486,200
19 Aug 20213.27003.40003.18003.20003.20004,411,400
18 Aug 20213.18003.39003.10003.26003.26005,163,600
17 Aug 20213.08003.26003.04003.23003.23005,639,500
16 Aug 20213.18003.21003.04003.13003.13004,299,800
13 Aug 20213.31003.34003.15003.22003.22005,721,000
12 Aug 20213.20003.46003.16003.31003.31008,332,600
11 Aug 20213.30003.30003.08003.18003.18007,205,100
10 Aug 20213.26003.36003.24003.29003.29004,391,800
09 Aug 20213.37003.44003.30003.33003.33004,635,300
06 Aug 20213.37003.40003.25003.38003.38005,489,700
05 Aug 20213.17003.41003.08003.33003.33008,831,900
04 Aug 20212.89003.45002.87003.15003.150021,479,500
03 Aug 20212.91002.94002.75002.89002.89008,936,600
02 Aug 20212.97003.07002.88002.91002.910012,433,600
30 Jul 20213.70003.72002.80002.99002.990041,131,700
29 Jul 20214.00004.18003.88003.90003.90007,758,900
28 Jul 20213.89004.11003.84003.95003.95007,564,200
27 Jul 20213.95004.01003.71003.92003.92008,125,500
26 Jul 20214.08004.48003.84003.96003.960012,329,100
23 Jul 20214.04004.57003.78004.18004.180022,167,200
22 Jul 20214.18004.23003.94004.11004.11008,080,200
21 Jul 20214.00004.42004.00004.24004.240014,822,500
20 Jul 20213.94004.02003.75003.94003.940011,669,500
19 Jul 20214.12004.24003.71003.90003.900024,917,900
16 Jul 20215.68005.82004.32004.50004.500044,790,700
15 Jul 20216.24006.70005.49005.62005.620019,134,600
14 Jul 20216.78007.15005.93006.35006.350028,317,300
13 Jul 20215.51006.78005.41006.34006.340038,682,000
12 Jul 20215.30005.59004.96005.59005.590011,877,900
09 Jul 20215.79005.81005.14005.32005.320014,472,200
08 Jul 20215.28005.73005.17005.55005.55009,887,300
07 Jul 20215.77006.08005.32005.55005.550013,330,300
06 Jul 20215.23006.40005.11005.69005.690025,758,700
02 Jul 20216.54006.60005.27005.37005.370027,882,500
01 Jul 20216.15006.79006.12006.40006.400014,121,100
30 Jun 20216.66006.89006.05006.32006.320031,335,700
29 Jun 20217.94008.08007.19007.22007.220017,749,400
28 Jun 20217.61008.50006.79008.25008.250040,468,000
25 Jun 20218.01009.80007.92008.62008.620092,513,200
24 Jun 20217.28008.48007.11007.92007.920054,185,300
23 Jun 20216.60007.28006.52007.15007.150022,658,200
22 Jun 20216.25007.66006.06007.02007.020076,700,000
21 Jun 20215.60005.89005.45005.89005.890014,716,200
18 Jun 20215.13005.55005.02005.35005.350016,691,000
17 Jun 20214.66005.55004.62005.14005.140022,902,000
16 Jun 20214.64004.72004.45004.65004.65007,603,900
15 Jun 20214.63004.80004.43004.62004.62008,078,100
14 Jun 20214.41004.84004.35004.62004.620013,961,300
11 Jun 20214.48004.49004.12004.31004.310013,891,600
10 Jun 20214.15004.68003.83004.07004.070025,310,900
09 Jun 20215.57005.80004.15004.40004.400054,638,900
08 Jun 20216.30006.82004.82006.07006.070043,764,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...