Atossa Therapeutics, Inc. (ATOS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 743,900 |
| 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 | 725,000 |
| 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 |
| Jul 11, 2022 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 589,100 |
| Jul 08, 2022 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 440,300 |
| Jul 07, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 767,000 |
| Jul 06, 2022 | 1.0700 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 446,300 |
| Jul 05, 2022 | 1.0100 | 1.1000 | 0.9800 | 1.0900 | 1.0900 | 1,276,500 |
| Jul 01, 2022 | 0.9900 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 2,074,400 |
| Jun 30, 2022 | 1.1300 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 1,005,500 |
| Jun 29, 2022 | 1.1600 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 680,500 |
| Jun 28, 2022 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 891,800 |
| Jun 27, 2022 | 1.2300 | 1.2400 | 1.1500 | 1.2100 | 1.2100 | 1,363,900 |
| Jun 24, 2022 | 1.1100 | 1.2100 | 1.1100 | 1.1700 | 1.1700 | 17,269,700 |
| Jun 23, 2022 | 1.0900 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 1,476,400 |
| Jun 22, 2022 | 1.0400 | 1.1200 | 1.0300 | 1.0700 | 1.0700 | 1,227,100 |
| Jun 21, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 1,694,700 |
| Jun 17, 2022 | 1.0100 | 1.0900 | 1.0000 | 1.0400 | 1.0400 | 1,728,700 |
| Jun 16, 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,252,300 |
| Jun 15, 2022 | 1.0200 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 1,396,800 |
| Jun 14, 2022 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 1,262,500 |
| Jun 13, 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 1,370,700 |
| Jun 10, 2022 | 1.2600 | 1.2700 | 1.1200 | 1.1300 | 1.1300 | 2,002,400 |
| Jun 09, 2022 | 1.2000 | 1.3600 | 1.1400 | 1.2800 | 1.2800 | 3,973,400 |
| Jun 08, 2022 | 1.1000 | 1.1900 | 1.0800 | 1.1800 | 1.1800 | 1,760,400 |
| Jun 07, 2022 | 0.9900 | 1.1200 | 0.9900 | 1.1000 | 1.1000 | 1,946,600 |
| Jun 06, 2022 | 1.0200 | 1.0300 | 0.9600 | 1.0000 | 1.0000 | 1,652,500 |
| Jun 03, 2022 | 0.9500 | 1.0300 | 0.9300 | 1.0200 | 1.0200 | 1,355,800 |
| Jun 02, 2022 | 0.9200 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 739,100 |
| Jun 01, 2022 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 703,700 |
| May 31, 2022 | 0.9600 | 1.0000 | 0.9400 | 0.9700 | 0.9700 | 775,700 |
| May 27, 2022 | 0.9200 | 0.9700 | 0.8800 | 0.9600 | 0.9600 | 1,105,400 |
| May 26, 2022 | 0.8700 | 0.9200 | 0.8500 | 0.9100 | 0.9100 | 1,519,300 |
| May 25, 2022 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 0.8500 | 1,650,500 |
| May 24, 2022 | 0.9100 | 0.9100 | 0.8700 | 0.8800 | 0.8800 | 1,366,100 |
| May 23, 2022 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 0.9100 | 1,167,600 |
| May 20, 2022 | 0.9600 | 0.9900 | 0.9200 | 0.9600 | 0.9600 | 1,120,600 |
| May 19, 2022 | 0.9600 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 996,000 |
| May 18, 2022 | 0.9800 | 1.0200 | 0.9400 | 0.9600 | 0.9600 | 1,366,500 |
| May 17, 2022 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 841,800 |
| May 16, 2022 | 0.9900 | 1.0200 | 0.9600 | 0.9800 | 0.9800 | 713,200 |
| May 13, 2022 | 0.9400 | 1.0300 | 0.9400 | 0.9900 | 0.9900 | 1,322,800 |
| May 12, 2022 | 0.9000 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 1,305,400 |
| May 11, 2022 | 0.9600 | 1.0100 | 0.8900 | 0.9100 | 0.9100 | 1,687,700 |
| May 10, 2022 | 0.9500 | 1.0100 | 0.9400 | 0.9800 | 0.9800 | 1,709,400 |
| May 09, 2022 | 0.9600 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 1,793,900 |
| May 06, 2022 | 0.9600 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 1,314,300 |
| May 05, 2022 | 1.0000 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 1,615,100 |
| May 04, 2022 | 1.0100 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 1,146,300 |
| May 03, 2022 | 1.0200 | 1.0400 | 0.9700 | 0.9800 | 0.9800 | 1,171,800 |
| May 02, 2022 | 1.0100 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 1,491,700 |
| Apr 29, 2022 | 1.0500 | 1.0800 | 0.9900 | 1.0100 | 1.0100 | 1,948,000 |
| Apr 28, 2022 | 1.1200 | 1.1200 | 1.0200 | 1.0400 | 1.0400 | 2,302,900 |
| Apr 27, 2022 | 1.0000 | 1.1200 | 0.9800 | 1.1100 | 1.1100 | 3,828,300 |
| Apr 26, 2022 | 1.0500 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 3,041,500 |
| Apr 25, 2022 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 1,782,400 |
| Apr 22, 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 2,244,700 |
| Apr 21, 2022 | 1.1600 | 1.1700 | 1.0400 | 1.0500 | 1.0500 | 2,322,800 |
| Apr 20, 2022 | 1.1100 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 2,692,500 |
| Apr 19, 2022 | 1.1200 | 1.2300 | 1.0800 | 1.0900 | 1.0900 | 1,844,200 |
| Apr 18, 2022 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 2,244,000 |
| Apr 14, 2022 | 1.1400 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 940,800 |
| Apr 13, 2022 | 1.0900 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 1,162,500 |
| Apr 12, 2022 | 1.1600 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,739,100 |
| Apr 11, 2022 | 1.1600 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 959,000 |
| Apr 08, 2022 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,343,500 |
| Apr 07, 2022 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | 1.1800 | 1,385,300 |
| Apr 06, 2022 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 1,524,000 |
| Apr 05, 2022 | 1.2600 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 1,980,900 |
| Apr 04, 2022 | 1.2400 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 1,444,700 |
| Apr 01, 2022 | 1.2800 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 1,792,300 |
| Mar 31, 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 2,265,600 |
| Mar 30, 2022 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 1,242,600 |
| Mar 29, 2022 | 1.3800 | 1.4200 | 1.3500 | 1.3700 | 1.3700 | 1,502,200 |
| Mar 28, 2022 | 1.4600 | 1.4700 | 1.3600 | 1.3800 | 1.3800 | 1,966,500 |
| Mar 25, 2022 | 1.5300 | 1.5300 | 1.4300 | 1.4400 | 1.4400 | 1,394,900 |
| Mar 24, 2022 | 1.4700 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 1,249,900 |
| Mar 23, 2022 | 1.5500 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 1,503,300 |
| Mar 22, 2022 | 1.6000 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 2,065,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
