Canada markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9800-0.0400 (-3.92%)
At close: 04:00PM EST
0.9698 -0.01 (-1.04%)
After hours: 08:00PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.00001.01000.97000.98000.9800463,100
Feb 22, 20241.01001.05001.00001.02001.0200523,900
Feb 21, 20241.00001.02000.95001.01001.0100369,400
Feb 20, 20241.00001.03000.99001.02001.0200490,200
Feb 16, 20241.00001.02000.97001.01001.0100317,800
Feb 15, 20241.04001.05000.99001.01001.0100507,100
Feb 14, 20240.98001.03000.98001.03001.0300578,600
Feb 13, 20241.01001.02000.95000.97000.9700546,200
Feb 12, 20240.96001.05000.95000.99000.9900876,700
Feb 09, 20240.94000.94000.90000.94000.9400228,700
Feb 08, 20240.94000.98000.93000.94000.9400410,700
Feb 07, 20240.91000.95000.90000.95000.9500760,700
Feb 06, 20240.84000.90000.84000.90000.9000250,400
Feb 05, 20240.85000.85000.83000.84000.8400229,600
Feb 02, 20240.84000.86000.83000.85000.8500384,300
Feb 01, 20240.85000.86000.83000.84000.8400382,700
Jan 31, 20240.84000.87000.84000.85000.8500242,000
Jan 30, 20240.86000.88000.85000.85000.8500259,600
Jan 29, 20240.82000.88000.82000.87000.8700444,700
Jan 26, 20240.83000.83000.80000.82000.8200159,200
Jan 25, 20240.81000.83000.77000.80000.8000397,100
Jan 24, 20240.83000.85000.80000.81000.8100282,000
Jan 23, 20240.82000.86000.81000.82000.8200296,600
Jan 22, 20240.83000.84000.81000.82000.8200331,100
Jan 19, 20240.82000.84000.80000.82000.8200357,500
Jan 18, 20240.84000.86000.81000.82000.8200269,400
Jan 17, 20240.84000.86000.81000.82000.8200343,800
Jan 16, 20240.90000.93000.86000.86000.8600477,800
Jan 12, 20240.91000.93000.89000.91000.9100301,400
Jan 11, 20240.92000.92000.89000.90000.9000213,100
Jan 10, 20240.92000.92000.88000.91000.9100286,900
Jan 09, 20240.95000.95000.90000.91000.9100474,100
Jan 08, 20240.91000.98000.91000.95000.9500460,400
Jan 05, 20240.91000.96000.88000.93000.9300539,100
Jan 04, 20240.96000.96000.91000.91000.9100327,200
Jan 03, 20240.92000.96000.90000.93000.9300309,200
Jan 02, 20240.90000.99000.90000.94000.9400948,500
Dec 29, 20231.05001.05000.87000.88000.88001,581,800
Dec 28, 20230.95001.10000.95000.98000.98002,598,200
Dec 27, 20230.83000.91000.83000.90000.9000798,300
Dec 26, 20230.77000.85000.77000.84000.8400743,900
Dec 22, 20230.73000.80000.73000.78000.7800520,300
Dec 21, 20230.72000.74000.72000.74000.7400246,700
Dec 20, 20230.73000.73000.71000.73000.7300243,600
Dec 19, 20230.73000.73000.70000.72000.7200278,400
Dec 18, 20230.72000.74000.72000.72000.7200215,700
Dec 15, 20230.74000.75000.72000.74000.7400211,100
Dec 14, 20230.76000.76000.72000.73000.7300277,900
Dec 13, 20230.70000.75000.70000.74000.7400242,800
Dec 12, 20230.74000.74000.70000.70000.7000214,000
Dec 11, 20230.76000.77000.73000.73000.7300169,500
Dec 08, 20230.74000.77000.72000.75000.7500190,700
Dec 07, 20230.75000.76000.73000.74000.7400175,000
Dec 06, 20230.77000.77000.73000.74000.7400186,300
Dec 05, 20230.73000.76000.71000.76000.7600253,700
Dec 04, 20230.76000.77000.71000.74000.7400418,300
Dec 01, 20230.73000.77000.72000.76000.7600244,600
Nov 30, 20230.74000.76000.73000.74000.7400194,900
Nov 29, 20230.76000.78000.73000.73000.7300290,300
Nov 28, 20230.82000.83000.76000.78000.7800281,500
Nov 27, 20230.78000.83000.78000.81000.8100381,300
Nov 24, 20230.76000.80000.76000.79000.7900127,100
Nov 22, 20230.77000.79000.76000.77000.7700222,700
Nov 21, 20230.74000.79000.71000.77000.7700682,100
Nov 20, 20230.68000.74000.67000.74000.7400385,800
Nov 17, 20230.68000.68000.65000.68000.6800208,300
Nov 16, 20230.65000.69000.65000.68000.6800162,200
Nov 15, 20230.63000.66000.63000.65000.6500355,600
Nov 14, 20230.64000.67000.64000.64000.6400223,900
Nov 13, 20230.65000.67000.62000.63000.6300337,900
Nov 10, 20230.65000.68000.63000.64000.6400356,700
Nov 09, 20230.71000.72000.66000.66000.6600342,200
Nov 08, 20230.75000.75000.69000.71000.7100225,200
Nov 07, 20230.68000.78000.68000.74000.7400602,400
Nov 06, 20230.68000.71000.68000.68000.6800242,600
Nov 03, 20230.69000.74000.69000.70000.7000282,100
Nov 02, 20230.69000.72000.65000.70000.7000737,500
Nov 01, 20230.67000.69000.66000.68000.6800176,600
Oct 31, 20230.67000.68000.65000.67000.6700156,200
Oct 30, 20230.65000.68000.65000.65000.6500236,900
Oct 27, 20230.67000.68000.66000.67000.6700136,000
Oct 26, 20230.66000.68000.64000.67000.6700306,700
Oct 25, 20230.66000.68000.65000.66000.6600180,500
Oct 24, 20230.65000.67000.64000.65000.6500162,900
Oct 23, 20230.65000.68000.65000.66000.6600262,700
Oct 20, 20230.67000.68000.66000.66000.6600239,000
Oct 19, 20230.67000.70000.65000.66000.6600358,000
Oct 18, 20230.70000.72000.66000.67000.6700245,400
Oct 17, 20230.68000.72000.68000.68000.6800430,500
Oct 16, 20230.67000.70000.66000.67000.6700270,900
Oct 13, 20230.69000.70000.66000.66000.6600230,800
Oct 12, 20230.70000.71000.66000.67000.6700606,400
Oct 11, 20230.73000.73000.68000.70000.7000361,800
Oct 10, 20230.69000.73000.69000.71000.7100196,000
Oct 09, 20230.70000.74000.68000.69000.6900431,300
Oct 06, 20230.71000.74000.70000.72000.7200222,100
Oct 05, 20230.70000.75000.70000.72000.7200172,100
Oct 04, 20230.70000.73000.70000.71000.7100324,800
Oct 03, 20230.71000.73000.69000.71000.7100167,900
Oct 02, 20230.74000.74000.68000.71000.7100384,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...