STOCKS END AT SESSION HIGH AS RATE HIKE MODERATION ON TAP

Powell says the time to slow the pace of hikes could come as soon as next month

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	0.7600	0.7700	0.7500	0.7500	0.7500	348,612
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	229,400
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	618,900
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	318,300
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
Oct 27, 2022	1.0200	1.0600	0.9800	1.0100	1.0100	1,406,500
Oct 26, 2022	0.9100	1.0000	0.9100	0.9900	0.9900	968,600
Oct 25, 2022	0.9000	0.9300	0.8900	0.9100	0.9100	598,400
Oct 24, 2022	0.8500	0.8800	0.7900	0.8600	0.8600	984,800
Oct 21, 2022	0.8000	0.8300	0.7900	0.8200	0.8200	345,100
Oct 20, 2022	0.7900	0.8100	0.7800	0.8000	0.8000	197,500
Oct 19, 2022	0.8100	0.8100	0.7700	0.7800	0.7800	633,300
Oct 18, 2022	0.8200	0.8200	0.8000	0.8100	0.8100	301,500
Oct 17, 2022	0.8100	0.8300	0.8100	0.8100	0.8100	273,400
Oct 14, 2022	0.8200	0.8400	0.8100	0.8100	0.8100	418,300
Oct 13, 2022	0.8100	0.8400	0.8000	0.8200	0.8200	319,400
Oct 12, 2022	0.8200	0.8600	0.8200	0.8500	0.8500	488,000
Oct 11, 2022	0.8200	0.8700	0.8000	0.8100	0.8100	521,200
Oct 10, 2022	0.8100	0.8400	0.7800	0.8300	0.8300	490,200
Oct 07, 2022	0.8600	0.8600	0.8100	0.8100	0.8100	315,100
Oct 06, 2022	0.8500	0.8800	0.8300	0.8500	0.8500	184,400
Oct 05, 2022	0.8400	0.8800	0.8400	0.8500	0.8500	210,900
Oct 04, 2022	0.8400	0.8800	0.8400	0.8800	0.8800	332,700
Oct 03, 2022	0.8500	0.8700	0.8100	0.8300	0.8300	362,600
Sept 30, 2022	0.8300	0.8500	0.8200	0.8300	0.8300	245,100
Sept 29, 2022	0.8800	0.8800	0.8100	0.8300	0.8300	252,000
Sept 28, 2022	0.8200	0.8700	0.8200	0.8600	0.8600	297,100
Sept 27, 2022	0.8200	0.8300	0.8100	0.8200	0.8200	229,700
Sept 26, 2022	0.8000	0.8500	0.8000	0.8200	0.8200	418,400
Sept 23, 2022	0.8300	0.8400	0.8100	0.8200	0.8200	518,100
Sept 22, 2022	0.8600	0.8600	0.8100	0.8500	0.8500	500,200
Sept 21, 2022	0.8700	0.8900	0.8200	0.8600	0.8600	814,000
Sept 20, 2022	0.8900	0.8900	0.8600	0.8700	0.8700	611,200
Sept 19, 2022	0.9200	0.9300	0.8900	0.8900	0.8900	411,900
Sept 16, 2022	0.9000	0.9400	0.8800	0.9300	0.9300	584,200
Sept 15, 2022	0.9100	0.9400	0.9000	0.9200	0.9200	224,500
Sept 14, 2022	0.9400	0.9400	0.9000	0.9000	0.9000	447,700
Sept 13, 2022	0.9300	0.9500	0.9100	0.9300	0.9300	311,500
Sept 12, 2022	0.9400	0.9700	0.9400	0.9500	0.9500	294,100
Sept 09, 2022	0.9900	1.0000	0.9300	0.9500	0.9500	424,500
Sept 08, 2022	0.9200	0.9900	0.9100	0.9700	0.9700	789,400
Sept 07, 2022	0.9000	0.9300	0.8900	0.9100	0.9100	447,300
Sept 06, 2022	0.9300	0.9300	0.8900	0.9000	0.9000	378,100
Sept 02, 2022	0.9200	0.9400	0.9000	0.9100	0.9100	376,100
Sept 01, 2022	0.9200	0.9300	0.9000	0.9200	0.9200	335,500
Aug 31, 2022	0.9300	0.9500	0.9100	0.9200	0.9200	244,500
Aug 30, 2022	0.9700	0.9700	0.9200	0.9300	0.9300	354,600
Aug 29, 2022	0.9400	0.9600	0.9300	0.9400	0.9400	315,500
Aug 26, 2022	0.9700	0.9800	0.9500	0.9600	0.9600	489,800
Aug 25, 2022	0.9700	1.0000	0.9500	0.9600	0.9600	443,400
Aug 24, 2022	0.9900	0.9900	0.9600	0.9800	0.9800	763,900
Aug 23, 2022	1.0200	1.0200	0.9600	0.9700	0.9700	1,647,500
Aug 22, 2022	1.0000	1.0200	1.0000	1.0100	1.0100	479,500
Aug 19, 2022	1.0200	1.0400	1.0000	1.0100	1.0100	619,900
Aug 18, 2022	1.0500	1.0600	1.0300	1.0400	1.0400	484,900
Aug 17, 2022	1.1000	1.1200	1.0300	1.0500	1.0500	1,096,800
Aug 16, 2022	1.1500	1.1500	1.0900	1.0900	1.0900	600,700
Aug 15, 2022	1.0600	1.1500	1.0600	1.1400	1.1400	1,481,100
Aug 12, 2022	1.0500	1.0900	1.0400	1.0800	1.0800	765,200
Aug 11, 2022	1.0600	1.0900	1.0500	1.0500	1.0500	631,100
Aug 10, 2022	1.0000	1.0600	0.9900	1.0500	1.0500	1,170,000
Aug 09, 2022	1.0300	1.0500	0.9400	0.9800	0.9800	1,246,000
Aug 08, 2022	1.0400	1.0700	1.0200	1.0500	1.0500	1,046,100
Aug 05, 2022	1.0000	1.0200	0.9900	1.0000	1.0000	726,800
Aug 04, 2022	0.9900	1.0100	0.9800	1.0100	1.0100	680,200
Aug 03, 2022	1.0100	1.0100	0.9600	0.9800	0.9800	496,600
Aug 02, 2022	0.9300	0.9600	0.9200	0.9500	0.9500	594,300
Aug 01, 2022	0.9500	0.9800	0.9100	0.9200	0.9200	571,200
Jul 29, 2022	0.9400	0.9500	0.9200	0.9400	0.9400	430,900
Jul 28, 2022	0.9400	0.9600	0.9100	0.9300	0.9300	575,700
Jul 27, 2022	0.9100	0.9400	0.8900	0.9300	0.9300	882,500
Jul 26, 2022	0.9500	0.9600	0.9100	0.9100	0.9100	1,141,200
Jul 25, 2022	0.9800	0.9900	0.9600	0.9700	0.9700	596,000
Jul 22, 2022	1.0200	1.0300	0.9800	0.9800	0.9800	1,465,000
Jul 21, 2022	1.0300	1.0400	1.0100	1.0100	1.0100	868,200
Jul 20, 2022	1.0200	1.0600	1.0200	1.0200	1.0200	537,100
Jul 19, 2022	1.0100	1.0300	1.0100	1.0200	1.0200	335,000
Jul 18, 2022	1.0600	1.0600	1.0100	1.0100	1.0100	925,800
Jul 15, 2022	1.0300	1.0400	1.0000	1.0300	1.0300	613,200
Jul 14, 2022	1.0500	1.0600	1.0100	1.0300	1.0300	796,700
Jul 13, 2022	1.0500	1.0700	1.0400	1.0500	1.0500	486,500
Jul 12, 2022	1.0500	1.0900	1.0200	1.0600	1.0600	605,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7453+0.0087(+1.19%)

CRUDE OIL80.47+2.27(+2.90%)

BTC-CAD22,935.44+696.70(+3.13%)

STOCKS END AT SESSION HIGH AS RATE HIKE MODERATION ON TAP

Atossa Therapeutics, Inc. (ATOS)

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7453
+0.0087(+1.19%)

CRUDE OIL
80.47
+2.27(+2.90%)

BTC-CAD
22,935.44
+696.70(+3.13%)