STOCKS REBOUND DAY AFTER SELL-OFF

Investors see the Federal Reserve keeping to pledge to cut interest rates

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7161

0.0000

(0.00%)

As of 11:38AM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	0.7161	0.7340	0.7000	0.7161	0.7161	178,636
Mar 22, 2023	0.6700	0.7400	0.6600	0.7200	0.7200	379,400
Mar 21, 2023	0.6900	0.6900	0.6500	0.6700	0.6700	308,100
Mar 20, 2023	0.6800	0.7000	0.6600	0.6600	0.6600	286,900
Mar 17, 2023	0.6600	0.6900	0.6500	0.6900	0.6900	177,400
Mar 16, 2023	0.6600	0.6800	0.6600	0.6800	0.6800	187,600
Mar 15, 2023	0.6700	0.6700	0.6500	0.6500	0.6500	430,400
Mar 14, 2023	0.6500	0.6800	0.6500	0.6700	0.6700	283,200
Mar 13, 2023	0.6700	0.6700	0.6400	0.6500	0.6500	383,500
Mar 10, 2023	0.7000	0.7100	0.6600	0.6700	0.6700	566,300
Mar 09, 2023	0.7000	0.7200	0.7000	0.7100	0.7100	247,200
Mar 08, 2023	0.7200	0.7200	0.7000	0.7100	0.7100	346,600
Mar 07, 2023	0.7300	0.7300	0.7100	0.7200	0.7200	269,900
Mar 06, 2023	0.7200	0.7300	0.7000	0.7200	0.7200	310,300
Mar 03, 2023	0.7200	0.7500	0.6900	0.7200	0.7200	560,700
Mar 02, 2023	0.7300	0.7400	0.7200	0.7200	0.7200	240,500
Mar 01, 2023	0.7300	0.7600	0.7300	0.7300	0.7300	170,000
Feb 28, 2023	0.7600	0.7600	0.7300	0.7400	0.7400	261,400
Feb 27, 2023	0.7500	0.7700	0.7300	0.7600	0.7600	303,000
Feb 24, 2023	0.7500	0.7700	0.7300	0.7500	0.7500	312,700
Feb 23, 2023	0.7200	0.7700	0.7200	0.7400	0.7400	286,600
Feb 22, 2023	0.7500	0.7700	0.7200	0.7200	0.7200	216,200
Feb 21, 2023	0.8000	0.8000	0.7400	0.7500	0.7500	394,300
Feb 17, 2023	0.8200	0.8200	0.7800	0.8000	0.8000	210,600
Feb 16, 2023	0.7700	0.8400	0.7700	0.8100	0.8100	447,000
Feb 15, 2023	0.7800	0.7900	0.7500	0.7700	0.7700	229,800
Feb 14, 2023	0.7900	0.8100	0.7600	0.7800	0.7800	309,200
Feb 13, 2023	0.7300	0.8200	0.7100	0.8000	0.8000	830,100
Feb 10, 2023	0.7600	0.7600	0.7200	0.7300	0.7300	303,500
Feb 09, 2023	0.7800	0.8000	0.7400	0.7600	0.7600	295,600
Feb 08, 2023	0.8000	0.8200	0.7600	0.7700	0.7700	875,600
Feb 07, 2023	0.8200	0.8400	0.8100	0.8300	0.8300	335,500
Feb 06, 2023	0.8300	0.8500	0.8100	0.8200	0.8200	590,000
Feb 03, 2023	0.8100	0.8700	0.8100	0.8300	0.8300	534,800
Feb 02, 2023	0.8100	0.8500	0.8100	0.8300	0.8300	554,600
Feb 01, 2023	0.8200	0.8200	0.7800	0.8000	0.8000	423,600
Jan 31, 2023	0.8300	0.8500	0.7800	0.8000	0.8000	312,800
Jan 30, 2023	0.8300	0.8400	0.8000	0.8000	0.8000	335,000
Jan 27, 2023	0.8200	0.8400	0.7900	0.8200	0.8200	354,900
Jan 26, 2023	0.8500	0.8500	0.8000	0.8100	0.8100	352,500
Jan 25, 2023	0.7500	0.8500	0.7200	0.8400	0.8400	710,800
Jan 24, 2023	0.8000	0.8000	0.7500	0.7600	0.7600	221,300
Jan 23, 2023	0.8100	0.8200	0.7500	0.7800	0.7800	645,700
Jan 20, 2023	0.8300	0.8700	0.8000	0.8100	0.8100	679,900
Jan 19, 2023	0.8600	0.9100	0.7800	0.8400	0.8400	1,579,400
Jan 18, 2023	0.9200	1.0000	0.9000	0.9100	0.9100	1,897,200
Jan 17, 2023	0.8500	0.9400	0.8400	0.9100	0.9100	1,046,000
Jan 13, 2023	0.7700	0.8900	0.7500	0.8500	0.8500	1,275,200
Jan 12, 2023	0.7200	0.7800	0.7000	0.7500	0.7500	628,100
Jan 11, 2023	0.6700	0.7200	0.6600	0.7200	0.7200	584,600
Jan 10, 2023	0.7000	0.7200	0.6700	0.6700	0.6700	582,000
Jan 09, 2023	0.7100	0.7400	0.7000	0.7000	0.7000	467,600
Jan 06, 2023	0.7200	0.7300	0.6800	0.7200	0.7200	636,000
Jan 05, 2023	0.6300	0.7200	0.5900	0.7100	0.7100	886,000
Jan 04, 2023	0.6200	0.6300	0.6100	0.6200	0.6200	497,200
Jan 03, 2023	0.5600	0.6300	0.5500	0.5900	0.5900	691,900
Dec 30, 2022	0.5100	0.5500	0.5000	0.5300	0.5300	903,400
Dec 29, 2022	0.5000	0.5500	0.5000	0.5200	0.5200	829,900
Dec 28, 2022	0.5100	0.5200	0.5000	0.5000	0.5000	588,800
Dec 27, 2022	0.5800	0.5800	0.5100	0.5200	0.5200	754,800
Dec 23, 2022	0.5600	0.6000	0.5500	0.5800	0.5800	357,800
Dec 22, 2022	0.5700	0.5900	0.5500	0.5600	0.5600	432,200
Dec 21, 2022	0.5900	0.6100	0.5700	0.5700	0.5700	510,900
Dec 20, 2022	0.5800	0.6000	0.5600	0.5900	0.5900	495,000
Dec 19, 2022	0.5800	0.5800	0.5400	0.5700	0.5700	695,600
Dec 16, 2022	0.5800	0.6000	0.5700	0.5800	0.5800	527,600
Dec 15, 2022	0.6100	0.6100	0.5800	0.5900	0.5900	577,500
Dec 14, 2022	0.6300	0.6500	0.6100	0.6100	0.6100	512,200
Dec 13, 2022	0.6700	0.6800	0.6300	0.6300	0.6300	375,200
Dec 12, 2022	0.6600	0.7000	0.6400	0.6700	0.6700	480,100
Dec 09, 2022	0.6800	0.7000	0.6600	0.6700	0.6700	814,300
Dec 08, 2022	0.6800	0.6800	0.6500	0.6700	0.6700	572,800
Dec 07, 2022	0.7000	0.7100	0.6300	0.6700	0.6700	905,800
Dec 06, 2022	0.7200	0.7600	0.6700	0.7100	0.7100	688,800
Dec 05, 2022	0.7700	0.7700	0.7300	0.7300	0.7300	480,900
Dec 02, 2022	0.7600	0.7700	0.7500	0.7700	0.7700	242,700
Dec 01, 2022	0.7500	0.7800	0.7500	0.7700	0.7700	319,900
Nov 30, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	353,200
Nov 29, 2022	0.7800	0.8000	0.7600	0.7600	0.7600	238,400
Nov 28, 2022	0.7700	0.8100	0.7600	0.7700	0.7700	326,600
Nov 25, 2022	0.7700	0.8200	0.7600	0.8200	0.8200	386,800
Nov 23, 2022	0.7900	0.8000	0.7800	0.7900	0.7900	153,200
Nov 22, 2022	0.7800	0.8000	0.7600	0.7800	0.7800	352,500
Nov 21, 2022	0.7800	0.8000	0.7600	0.7600	0.7600	343,800
Nov 18, 2022	0.8100	0.8100	0.7800	0.8000	0.8000	233,200
Nov 17, 2022	0.8000	0.8100	0.7800	0.7900	0.7900	364,300
Nov 16, 2022	0.8400	0.8400	0.7900	0.8000	0.8000	491,800
Nov 15, 2022	0.8300	0.8400	0.8100	0.8200	0.8200	282,800
Nov 14, 2022	0.8200	0.8500	0.8100	0.8100	0.8100	321,100
Nov 11, 2022	0.8000	0.8500	0.7900	0.8400	0.8400	621,900
Nov 10, 2022	0.8200	0.8400	0.8100	0.8200	0.8200	326,300
Nov 09, 2022	0.8100	0.8400	0.7900	0.8000	0.8000	506,100
Nov 08, 2022	0.8800	0.8800	0.8100	0.8100	0.8100	976,500
Nov 07, 2022	0.8600	0.8800	0.8400	0.8500	0.8500	312,800
Nov 04, 2022	0.8400	0.8900	0.8300	0.8600	0.8600	319,200
Nov 03, 2022	0.9200	0.9300	0.8100	0.8700	0.8700	394,000
Nov 02, 2022	0.9200	0.9500	0.9000	0.9200	0.9200	492,500
Nov 01, 2022	0.9800	1.0200	0.9100	0.9300	0.9300	526,400
Oct 31, 2022	1.0100	1.0100	0.9700	0.9900	0.9900	341,600
Oct 28, 2022	1.0000	1.0100	0.9700	0.9800	0.9800	465,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,655.54+122.76(+0.63%)

S&P 5003,994.64+57.67(+1.46%)

DOW32,409.07+378.96(+1.18%)

CAD/USD0.7330+0.0047(+0.6451%)

CRUDE OIL71.48+0.58(+0.82%)

BTC-CAD39,002.62-94.09(-0.24%)

STOCKS REBOUND DAY AFTER SELL-OFF

Atossa Therapeutics, Inc. (ATOS)

S&P/TSX
19,655.54
+122.76(+0.63%)

S&P 500
3,994.64
+57.67(+1.46%)

DOW
32,409.07
+378.96(+1.18%)

CAD/USD
0.7330
+0.0047(+0.6451%)

CRUDE OIL
71.48
+0.58(+0.82%)

BTC-CAD
39,002.62
-94.09(-0.24%)