ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ATOS Atossa Therapeutics Inc

1.8099
-0.0201 (-1.10%)
After Hours
Last Updated: 17:14:00
Delayed by 15 minutes

ATOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.83 0.03 1.67% 1.82 1.87 1.70 2,546,854
Mar 26 2024 1.80 -0.09 -4.76% 1.92 1.94 1.72 3,784,744
Mar 25 2024 1.89 0.22 13.17% 1.65 1.89 1.61 3,177,641
Mar 22 2024 1.67 -0.01 -0.60% 1.70 1.70 1.57 1,868,390
Mar 21 2024 1.68 0.05 3.07% 1.65 1.70 1.57 2,555,316
Mar 20 2024 1.63 0.08 5.16% 1.62 1.73 1.53 6,809,329
Mar 19 2024 1.55 0.26 20.16% 1.31 1.57 1.2873 4,631,642
Mar 18 2024 1.29 0.00 0.00% 1.29 1.3399 1.24 817,919
Mar 15 2024 1.29 0.09 7.50% 1.17 1.295 1.1501 1,202,010
Mar 14 2024 1.20 -0.06 -4.76% 1.26 1.27 1.10 776,777
Mar 13 2024 1.26 -0.05 -3.82% 1.32 1.32 1.12 1,506,237
Mar 12 2024 1.31 0.11 9.17% 1.23 1.33 1.21 2,324,942
Mar 11 2024 1.20 0.11 10.09% 1.11 1.25 1.10 1,487,287
Mar 08 2024 1.09 -0.01 -0.91% 1.10 1.17 1.08 1,140,140
Mar 07 2024 1.10 -0.05 -4.35% 1.19 1.25 1.08 1,664,187
Mar 06 2024 1.15 0.13 12.75% 1.04 1.20 1.02 2,916,139
Mar 05 2024 1.02 0.00 0.00% 1.01 1.03 0.9901 301,201
Mar 04 2024 1.02 0.02 2.00% 0.9904 1.04 0.9901 511,945
Mar 01 2024 1.00 0.023 2.35% 0.982 1.02 0.98 336,269
Feb 29 2024 0.977 -0.023 -2.30% 1.00 1.02 0.966 410,443
Feb 28 2024 1.00 -0.03 -2.91% 1.01 1.04 1.00 480,386
Feb 27 2024 1.03 0.05 5.09% 0.99 1.03 0.9637 504,797
Feb 26 2024 0.9801 0.0001 0.01% 0.9687 1.00 0.96 309,056
Feb 23 2024 0.98 -0.04 -3.92% 1.00 1.015 0.97 490,526
Feb 22 2024 1.02 0.01 0.99% 1.01 1.05 1.00 523,875
Feb 21 2024 1.01 -0.01 -0.98% 1.00 1.02 0.9505 369,368
Feb 20 2024 1.02 0.01 0.99% 1.00 1.03 0.9911 490,239
Feb 16 2024 1.01 0.00 0.00% 1.00 1.02 0.97 317,799
Feb 15 2024 1.01 -0.02 -1.94% 1.04 1.05 0.9924 507,310
Feb 14 2024 1.03 0.06 6.19% 0.98 1.03 0.98 578,749
Feb 13 2024 0.97 -0.02 -2.02% 1.01 1.02 0.95 546,203
Feb 12 2024 0.99 0.0543 5.80% 0.9622 1.05 0.9501 875,987
Feb 09 2024 0.9357 -0.0043 -0.46% 0.94 0.94 0.90 228,217
Feb 08 2024 0.94 -0.0073 -0.77% 0.9428 0.98 0.9301 408,744
Feb 07 2024 0.9473 0.0523 5.84% 0.9099 0.9475 0.895 758,665
Feb 06 2024 0.895 0.06 7.19% 0.835 0.90499 0.835 249,019
Feb 05 2024 0.835 -0.018 -2.11% 0.85 0.85 0.8279 228,215
Feb 02 2024 0.853 0.0134 1.60% 0.835 0.8646 0.83 384,311
Feb 01 2024 0.8396 -0.0144 -1.69% 0.85 0.86 0.8304 382,666
Jan 31 2024 0.854 0.002 0.23% 0.841 0.87 0.841 240,583
Jan 30 2024 0.852 -0.016 -1.84% 0.8602 0.88 0.851 259,766
Jan 29 2024 0.868 0.048 5.85% 0.82 0.88 0.82 443,161
Jan 26 2024 0.82 0.02 2.50% 0.83 0.83 0.80 159,234
Jan 25 2024 0.80 -0.009 -1.11% 0.81 0.825 0.7744 395,681
Jan 24 2024 0.809 -0.0142 -1.72% 0.83 0.849899 0.801 281,939
Jan 23 2024 0.8232 0.0062 0.76% 0.8215 0.863 0.812 296,640
Jan 22 2024 0.817 -0.003 -0.37% 0.8341 0.84 0.81 328,472
Jan 19 2024 0.82 0.004 0.49% 0.816 0.838 0.8006 357,451
Jan 18 2024 0.816 -0.0071 -0.86% 0.84 0.8649 0.8101 268,376
Jan 17 2024 0.8231 -0.0322 -3.76% 0.84 0.8636 0.8089 343,818
Jan 16 2024 0.8553 -0.0548 -6.02% 0.9023 0.925 0.8553 477,875
Jan 12 2024 0.9101 0.007 0.78% 0.91 0.93 0.886 301,474
Jan 11 2024 0.9031 -0.0089 -0.98% 0.92 0.92 0.89 212,692
Jan 10 2024 0.912 0.0008 0.09% 0.92 0.92 0.8815 286,814
Jan 09 2024 0.9112 -0.0387 -4.07% 0.95 0.95 0.90 474,097
Jan 08 2024 0.9499 0.0199 2.14% 0.91 0.9795 0.91 460,298
Jan 05 2024 0.93 0.02 2.20% 0.91 0.955 0.8755 541,152
Jan 04 2024 0.91 -0.018 -1.94% 0.96 0.96 0.91 327,053
Jan 03 2024 0.928 -0.007 -0.75% 0.9175 0.96 0.901 308,147
Jan 02 2024 0.935 0.055 6.25% 0.90 0.985 0.8962 937,630
Dec 29 2023 0.88 -0.0961 -9.85% 1.05 1.05 0.8704 1,583,241

Your Recent History

Delayed Upgrade Clock