Canada markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0800+0.0300 (+2.86%)
At close: 04:00PM EDT
1.0600 -0.02 (-1.85%)
After hours: 07:43PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20221.05001.09001.04001.08001.0800743,900
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, 20221.00001.02000.99001.00001.0000725,000
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
Jul 11, 20221.05001.07001.03001.06001.0600589,100
Jul 08, 20221.07001.10001.06001.08001.0800440,300
Jul 07, 20221.05001.09001.03001.07001.0700767,000
Jul 06, 20221.07001.09001.03001.04001.0400446,300
Jul 05, 20221.01001.10000.98001.09001.09001,276,500
Jul 01, 20220.99001.10000.98001.01001.01002,074,400
Jun 30, 20221.13001.16001.08001.09001.09001,005,500
Jun 29, 20221.16001.18001.11001.16001.1600680,500
Jun 28, 20221.22001.22001.15001.15001.1500891,800
Jun 27, 20221.23001.24001.15001.21001.21001,363,900
Jun 24, 20221.11001.21001.11001.17001.170017,269,700
Jun 23, 20221.09001.12001.05001.12001.12001,476,400
Jun 22, 20221.04001.12001.03001.07001.07001,227,100
Jun 21, 20221.08001.08001.01001.04001.04001,694,700
Jun 17, 20221.01001.09001.00001.04001.04001,728,700
Jun 16, 20221.01001.03001.00001.01001.01001,252,300
Jun 15, 20221.02001.06001.00001.04001.04001,396,800
Jun 14, 20221.06001.07001.00001.02001.02001,262,500
Jun 13, 20221.08001.08001.02001.06001.06001,370,700
Jun 10, 20221.26001.27001.12001.13001.13002,002,400
Jun 09, 20221.20001.36001.14001.28001.28003,973,400
Jun 08, 20221.10001.19001.08001.18001.18001,760,400
Jun 07, 20220.99001.12000.99001.10001.10001,946,600
Jun 06, 20221.02001.03000.96001.00001.00001,652,500
Jun 03, 20220.95001.03000.93001.02001.02001,355,800
Jun 02, 20220.92000.98000.91000.97000.9700739,100
Jun 01, 20220.97000.99000.92000.93000.9300703,700
May 31, 20220.96001.00000.94000.97000.9700775,700
May 27, 20220.92000.97000.88000.96000.96001,105,400
May 26, 20220.87000.92000.85000.91000.91001,519,300
May 25, 20220.89000.90000.84000.85000.85001,650,500
May 24, 20220.91000.91000.87000.88000.88001,366,100
May 23, 20220.97000.97000.90000.91000.91001,167,600
May 20, 20220.96000.99000.92000.96000.96001,120,600
May 19, 20220.96000.99000.94000.96000.9600996,000
May 18, 20220.98001.02000.94000.96000.96001,366,500
May 17, 20220.98001.03000.97001.01001.0100841,800
May 16, 20220.99001.02000.96000.98000.9800713,200
May 13, 20220.94001.03000.94000.99000.99001,322,800
May 12, 20220.90000.96000.88000.93000.93001,305,400
May 11, 20220.96001.01000.89000.91000.91001,687,700
May 10, 20220.95001.01000.94000.98000.98001,709,400
May 09, 20220.96001.00000.94000.95000.95001,793,900
May 06, 20220.96001.02000.95000.99000.99001,314,300
May 05, 20221.00001.01000.96000.97000.97001,615,100
May 04, 20221.01001.03000.97001.03001.03001,146,300
May 03, 20221.02001.04000.97000.98000.98001,171,800
May 02, 20221.01001.03000.99001.01001.01001,491,700
Apr 29, 20221.05001.08000.99001.01001.01001,948,000
Apr 28, 20221.12001.12001.02001.04001.04002,302,900
Apr 27, 20221.00001.12000.98001.11001.11003,828,300
Apr 26, 20221.05001.05000.96000.97000.97003,041,500
Apr 25, 20221.00001.06001.00001.05001.05001,782,400
Apr 22, 20221.06001.08001.00001.02001.02002,244,700
Apr 21, 20221.16001.17001.04001.05001.05002,322,800
Apr 20, 20221.11001.19001.10001.15001.15002,692,500
Apr 19, 20221.12001.23001.08001.09001.09001,844,200
Apr 18, 20221.10001.12001.07001.11001.11002,244,000
Apr 14, 20221.14001.16001.10001.11001.1100940,800
Apr 13, 20221.09001.15001.09001.13001.13001,162,500
Apr 12, 20221.16001.17001.08001.09001.09001,739,100
Apr 11, 20221.16001.17001.12001.14001.1400959,000
Apr 08, 20221.17001.20001.15001.15001.15001,343,500
Apr 07, 20221.20001.21001.15001.18001.18001,385,300
Apr 06, 20221.18001.21001.15001.20001.20001,524,000
Apr 05, 20221.26001.27001.18001.18001.18001,980,900
Apr 04, 20221.24001.26001.21001.25001.25001,444,700
Apr 01, 20221.28001.29001.23001.24001.24001,792,300
Mar 31, 20221.31001.32001.23001.25001.25002,265,600
Mar 30, 20221.39001.39001.31001.32001.32001,242,600
Mar 29, 20221.38001.42001.35001.37001.37001,502,200
Mar 28, 20221.46001.47001.36001.38001.38001,966,500
Mar 25, 20221.53001.53001.43001.44001.44001,394,900
Mar 24, 20221.47001.54001.45001.52001.52001,249,900
Mar 23, 20221.55001.57001.47001.47001.47001,503,300
Mar 22, 20221.60001.62001.54001.56001.56002,065,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...