Canada markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.7500-0.0122 (-1.60%)
At close: 04:00PM EST
0.7600 +0.01 (+1.33%)
After hours: 04:51PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.76000.77000.75000.75000.7500348,612
Nov 29, 20220.78000.80000.76000.76000.7600238,400
Nov 28, 20220.77000.81000.76000.77000.7700326,600
Nov 25, 20220.77000.82000.76000.82000.8200386,800
Nov 23, 20220.79000.80000.78000.79000.7900153,200
Nov 22, 20220.78000.80000.76000.78000.7800352,500
Nov 21, 20220.78000.80000.76000.76000.7600343,800
Nov 18, 20220.81000.81000.78000.80000.8000229,400
Nov 17, 20220.80000.81000.78000.79000.7900364,300
Nov 16, 20220.84000.84000.79000.80000.8000491,800
Nov 15, 20220.83000.84000.81000.82000.8200282,800
Nov 14, 20220.82000.85000.81000.81000.8100321,100
Nov 11, 20220.80000.85000.79000.84000.8400618,900
Nov 10, 20220.82000.84000.81000.82000.8200326,300
Nov 09, 20220.81000.84000.79000.80000.8000506,100
Nov 08, 20220.88000.88000.81000.81000.8100976,500
Nov 07, 20220.86000.88000.84000.85000.8500312,800
Nov 04, 20220.84000.89000.83000.86000.8600318,300
Nov 03, 20220.92000.93000.81000.87000.8700394,000
Nov 02, 20220.92000.95000.90000.92000.9200492,500
Nov 01, 20220.98001.02000.91000.93000.9300526,400
Oct 31, 20221.01001.01000.97000.99000.9900341,600
Oct 28, 20221.00001.01000.97000.98000.9800465,000
Oct 27, 20221.02001.06000.98001.01001.01001,406,500
Oct 26, 20220.91001.00000.91000.99000.9900968,600
Oct 25, 20220.90000.93000.89000.91000.9100598,400
Oct 24, 20220.85000.88000.79000.86000.8600984,800
Oct 21, 20220.80000.83000.79000.82000.8200345,100
Oct 20, 20220.79000.81000.78000.80000.8000197,500
Oct 19, 20220.81000.81000.77000.78000.7800633,300
Oct 18, 20220.82000.82000.80000.81000.8100301,500
Oct 17, 20220.81000.83000.81000.81000.8100273,400
Oct 14, 20220.82000.84000.81000.81000.8100418,300
Oct 13, 20220.81000.84000.80000.82000.8200319,400
Oct 12, 20220.82000.86000.82000.85000.8500488,000
Oct 11, 20220.82000.87000.80000.81000.8100521,200
Oct 10, 20220.81000.84000.78000.83000.8300490,200
Oct 07, 20220.86000.86000.81000.81000.8100315,100
Oct 06, 20220.85000.88000.83000.85000.8500184,400
Oct 05, 20220.84000.88000.84000.85000.8500210,900
Oct 04, 20220.84000.88000.84000.88000.8800332,700
Oct 03, 20220.85000.87000.81000.83000.8300362,600
Sept 30, 20220.83000.85000.82000.83000.8300245,100
Sept 29, 20220.88000.88000.81000.83000.8300252,000
Sept 28, 20220.82000.87000.82000.86000.8600297,100
Sept 27, 20220.82000.83000.81000.82000.8200229,700
Sept 26, 20220.80000.85000.80000.82000.8200418,400
Sept 23, 20220.83000.84000.81000.82000.8200518,100
Sept 22, 20220.86000.86000.81000.85000.8500500,200
Sept 21, 20220.87000.89000.82000.86000.8600814,000
Sept 20, 20220.89000.89000.86000.87000.8700611,200
Sept 19, 20220.92000.93000.89000.89000.8900411,900
Sept 16, 20220.90000.94000.88000.93000.9300584,200
Sept 15, 20220.91000.94000.90000.92000.9200224,500
Sept 14, 20220.94000.94000.90000.90000.9000447,700
Sept 13, 20220.93000.95000.91000.93000.9300311,500
Sept 12, 20220.94000.97000.94000.95000.9500294,100
Sept 09, 20220.99001.00000.93000.95000.9500424,500
Sept 08, 20220.92000.99000.91000.97000.9700789,400
Sept 07, 20220.90000.93000.89000.91000.9100447,300
Sept 06, 20220.93000.93000.89000.90000.9000378,100
Sept 02, 20220.92000.94000.90000.91000.9100376,100
Sept 01, 20220.92000.93000.90000.92000.9200335,500
Aug 31, 20220.93000.95000.91000.92000.9200244,500
Aug 30, 20220.97000.97000.92000.93000.9300354,600
Aug 29, 20220.94000.96000.93000.94000.9400315,500
Aug 26, 20220.97000.98000.95000.96000.9600489,800
Aug 25, 20220.97001.00000.95000.96000.9600443,400
Aug 24, 20220.99000.99000.96000.98000.9800763,900
Aug 23, 20221.02001.02000.96000.97000.97001,647,500
Aug 22, 20221.00001.02001.00001.01001.0100479,500
Aug 19, 20221.02001.04001.00001.01001.0100619,900
Aug 18, 20221.05001.06001.03001.04001.0400484,900
Aug 17, 20221.10001.12001.03001.05001.05001,096,800
Aug 16, 20221.15001.15001.09001.09001.0900600,700
Aug 15, 20221.06001.15001.06001.14001.14001,481,100
Aug 12, 20221.05001.09001.04001.08001.0800765,200
Aug 11, 20221.06001.09001.05001.05001.0500631,100
Aug 10, 20221.00001.06000.99001.05001.05001,170,000
Aug 09, 20221.03001.05000.94000.98000.98001,246,000
Aug 08, 20221.04001.07001.02001.05001.05001,046,100
Aug 05, 20221.00001.02000.99001.00001.0000726,800
Aug 04, 20220.99001.01000.98001.01001.0100680,200
Aug 03, 20221.01001.01000.96000.98000.9800496,600
Aug 02, 20220.93000.96000.92000.95000.9500594,300
Aug 01, 20220.95000.98000.91000.92000.9200571,200
Jul 29, 20220.94000.95000.92000.94000.9400430,900
Jul 28, 20220.94000.96000.91000.93000.9300575,700
Jul 27, 20220.91000.94000.89000.93000.9300882,500
Jul 26, 20220.95000.96000.91000.91000.91001,141,200
Jul 25, 20220.98000.99000.96000.97000.9700596,000
Jul 22, 20221.02001.03000.98000.98000.98001,465,000
Jul 21, 20221.03001.04001.01001.01001.0100868,200
Jul 20, 20221.02001.06001.02001.02001.0200537,100
Jul 19, 20221.01001.03001.01001.02001.0200335,000
Jul 18, 20221.06001.06001.01001.01001.0100925,800
Jul 15, 20221.03001.04001.00001.03001.0300613,200
Jul 14, 20221.05001.06001.01001.03001.0300796,700
Jul 13, 20221.05001.07001.04001.05001.0500486,500
Jul 12, 20221.05001.09001.02001.06001.0600605,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...