Canada markets open in 9 hours 4 minutes

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4900+0.0700 (+4.93%)
At close: 04:00PM EDT
1.5100 +0.02 (+1.34%)
After hours: 07:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.41001.51001.41001.49001.49001,155,600
Apr 22, 20241.32001.47001.32001.42001.42001,020,500
Apr 19, 20241.43001.43001.33001.37001.37001,172,000
Apr 18, 20241.31001.48001.24001.42001.42002,324,400
Apr 17, 20241.54001.62001.35001.35001.35004,115,500
Apr 16, 20241.67001.69001.53001.54001.54001,719,100
Apr 15, 20241.63001.73001.63001.71001.71001,606,400
Apr 12, 20241.83001.83001.60001.66001.66002,007,200
Apr 11, 20241.77001.84001.74001.77001.77001,007,900
Apr 10, 20241.79001.82001.72001.75001.75001,642,400
Apr 09, 20241.76001.97001.70001.84001.84003,863,700
Apr 08, 20241.85001.91001.63001.75001.75004,052,500
Apr 05, 20242.17002.31001.60001.87001.870010,558,600
Apr 04, 20242.04002.27002.03002.10002.10004,025,000
Apr 03, 20241.84002.07001.81002.03002.03002,384,000
Apr 02, 20242.00002.04001.82001.84001.84003,559,300
Apr 01, 20241.84002.11001.78002.00002.00003,428,900
Mar 28, 20241.85001.91001.76001.80001.80001,890,400
Mar 27, 20241.82001.87001.70001.83001.83002,548,800
Mar 26, 20241.92001.94001.72001.80001.80003,789,900
Mar 25, 20241.65001.89001.61001.89001.89003,230,500
Mar 22, 20241.70001.70001.57001.67001.67001,867,500
Mar 21, 20241.65001.70001.57001.68001.68002,556,100
Mar 20, 20241.62001.73001.53001.63001.63006,819,200
Mar 19, 20241.31001.57001.29001.55001.55004,693,100
Mar 18, 20241.29001.34001.24001.29001.2900817,900
Mar 15, 20241.17001.30001.15001.29001.29001,202,000
Mar 14, 20241.26001.27001.10001.20001.2000777,800
Mar 13, 20241.32001.32001.12001.26001.26001,507,200
Mar 12, 20241.23001.33001.21001.31001.31002,328,800
Mar 11, 20241.12001.25001.10001.20001.20001,490,400
Mar 08, 20241.10001.17001.08001.09001.09001,139,600
Mar 07, 20241.19001.25001.08001.10001.10001,665,200
Mar 06, 20241.04001.20001.02001.15001.15002,918,200
Mar 05, 20241.01001.03000.99001.02001.0200305,000
Mar 04, 20240.99001.04000.99001.02001.0200512,200
Mar 01, 20240.98001.02000.98001.00001.0000336,300
Feb 29, 20241.00001.02000.97000.98000.9800411,600
Feb 28, 20241.01001.04001.00001.00001.0000480,700
Feb 27, 20240.99001.03000.96001.03001.0300507,400
Feb 26, 20240.97001.00000.96000.98000.9800309,300
Feb 23, 20241.00001.01000.97000.98000.9800500,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...