Canada Markets close in 4 hrs 17 mins

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.71610.0000 (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
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.71610.73400.70000.71610.7161178,636
Mar 22, 20230.67000.74000.66000.72000.7200379,400
Mar 21, 20230.69000.69000.65000.67000.6700308,100
Mar 20, 20230.68000.70000.66000.66000.6600286,900
Mar 17, 20230.66000.69000.65000.69000.6900177,400
Mar 16, 20230.66000.68000.66000.68000.6800187,600
Mar 15, 20230.67000.67000.65000.65000.6500430,400
Mar 14, 20230.65000.68000.65000.67000.6700283,200
Mar 13, 20230.67000.67000.64000.65000.6500383,500
Mar 10, 20230.70000.71000.66000.67000.6700566,300
Mar 09, 20230.70000.72000.70000.71000.7100247,200
Mar 08, 20230.72000.72000.70000.71000.7100346,600
Mar 07, 20230.73000.73000.71000.72000.7200269,900
Mar 06, 20230.72000.73000.70000.72000.7200310,300
Mar 03, 20230.72000.75000.69000.72000.7200560,700
Mar 02, 20230.73000.74000.72000.72000.7200240,500
Mar 01, 20230.73000.76000.73000.73000.7300170,000
Feb 28, 20230.76000.76000.73000.74000.7400261,400
Feb 27, 20230.75000.77000.73000.76000.7600303,000
Feb 24, 20230.75000.77000.73000.75000.7500312,700
Feb 23, 20230.72000.77000.72000.74000.7400286,600
Feb 22, 20230.75000.77000.72000.72000.7200216,200
Feb 21, 20230.80000.80000.74000.75000.7500394,300
Feb 17, 20230.82000.82000.78000.80000.8000210,600
Feb 16, 20230.77000.84000.77000.81000.8100447,000
Feb 15, 20230.78000.79000.75000.77000.7700229,800
Feb 14, 20230.79000.81000.76000.78000.7800309,200
Feb 13, 20230.73000.82000.71000.80000.8000830,100
Feb 10, 20230.76000.76000.72000.73000.7300303,500
Feb 09, 20230.78000.80000.74000.76000.7600295,600
Feb 08, 20230.80000.82000.76000.77000.7700875,600
Feb 07, 20230.82000.84000.81000.83000.8300335,500
Feb 06, 20230.83000.85000.81000.82000.8200590,000
Feb 03, 20230.81000.87000.81000.83000.8300534,800
Feb 02, 20230.81000.85000.81000.83000.8300554,600
Feb 01, 20230.82000.82000.78000.80000.8000423,600
Jan 31, 20230.83000.85000.78000.80000.8000312,800
Jan 30, 20230.83000.84000.80000.80000.8000335,000
Jan 27, 20230.82000.84000.79000.82000.8200354,900
Jan 26, 20230.85000.85000.80000.81000.8100352,500
Jan 25, 20230.75000.85000.72000.84000.8400710,800
Jan 24, 20230.80000.80000.75000.76000.7600221,300
Jan 23, 20230.81000.82000.75000.78000.7800645,700
Jan 20, 20230.83000.87000.80000.81000.8100679,900
Jan 19, 20230.86000.91000.78000.84000.84001,579,400
Jan 18, 20230.92001.00000.90000.91000.91001,897,200
Jan 17, 20230.85000.94000.84000.91000.91001,046,000
Jan 13, 20230.77000.89000.75000.85000.85001,275,200
Jan 12, 20230.72000.78000.70000.75000.7500628,100
Jan 11, 20230.67000.72000.66000.72000.7200584,600
Jan 10, 20230.70000.72000.67000.67000.6700582,000
Jan 09, 20230.71000.74000.70000.70000.7000467,600
Jan 06, 20230.72000.73000.68000.72000.7200636,000
Jan 05, 20230.63000.72000.59000.71000.7100886,000
Jan 04, 20230.62000.63000.61000.62000.6200497,200
Jan 03, 20230.56000.63000.55000.59000.5900691,900
Dec 30, 20220.51000.55000.50000.53000.5300903,400
Dec 29, 20220.50000.55000.50000.52000.5200829,900
Dec 28, 20220.51000.52000.50000.50000.5000588,800
Dec 27, 20220.58000.58000.51000.52000.5200754,800
Dec 23, 20220.56000.60000.55000.58000.5800357,800
Dec 22, 20220.57000.59000.55000.56000.5600432,200
Dec 21, 20220.59000.61000.57000.57000.5700510,900
Dec 20, 20220.58000.60000.56000.59000.5900495,000
Dec 19, 20220.58000.58000.54000.57000.5700695,600
Dec 16, 20220.58000.60000.57000.58000.5800527,600
Dec 15, 20220.61000.61000.58000.59000.5900577,500
Dec 14, 20220.63000.65000.61000.61000.6100512,200
Dec 13, 20220.67000.68000.63000.63000.6300375,200
Dec 12, 20220.66000.70000.64000.67000.6700480,100
Dec 09, 20220.68000.70000.66000.67000.6700814,300
Dec 08, 20220.68000.68000.65000.67000.6700572,800
Dec 07, 20220.70000.71000.63000.67000.6700905,800
Dec 06, 20220.72000.76000.67000.71000.7100688,800
Dec 05, 20220.77000.77000.73000.73000.7300480,900
Dec 02, 20220.76000.77000.75000.77000.7700242,700
Dec 01, 20220.75000.78000.75000.77000.7700319,900
Nov 30, 20220.76000.77000.75000.75000.7500353,200
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, 20220.81000.81000.78000.80000.8000233,200
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, 20220.80000.85000.79000.84000.8400621,900
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, 20220.84000.89000.83000.86000.8600319,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...