ATOS

Atossa Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Atossa Therapeutics Inc ATOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 9.91% 2.55 00:00:04
Close Price Low Price High Price Open Price Previous Close
2.44 2.32 2.55 2.32 2.32
more quote information »

ATOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.052.731.932.29450,5810.5024.39%
1 Month3.403.41751.832.52423,905-0.85-25.0%
3 Months4.055.801.833.65723,538-1.50-37.04%
6 Months0.82995.800.782.83811,6131.72207.27%
1 Year2.025.800.7552.70464,5370.5326.24%
3 Years6.6019.080.7556.001,373,221-4.05-61.36%
5 Years154.98221.400.75510.81967,236-152.43-98.35%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 2.44 0.12 5.17% 2.32 2.55 2.25 388,250
Sep 17 2020 2.32 0.07 3.11% 2.39 2.73 2.27 1,809,469
Sep 16 2020 2.25 -0.08 -3.43% 2.2835 2.42 2.2043 212,144
Sep 15 2020 2.33 0.14 6.39% 2.25 2.38 2.20 176,590
Sep 14 2020 2.19 0.21 10.61% 2.03 2.24 1.94 181,830
Sep 11 2020 1.98 -0.07 -3.41% 2.05 2.0893 1.93 146,864
Sep 10 2020 2.05 -0.04 -1.91% 2.09 2.19 2.03 136,881
Sep 09 2020 2.09 -0.06 -2.79% 2.18 2.27 2.08 178,576
Sep 08 2020 2.15 0.08 3.86% 1.98 2.21 1.975 249,149
Sep 04 2020 2.07 -0.16 -7.17% 2.21 2.23 1.83 391,589
Sep 03 2020 2.23 -0.07 -3.04% 2.33 2.33 2.18 214,636
Sep 02 2020 2.30 -0.21 -8.37% 2.48 2.55 2.22 503,373
Sep 01 2020 2.51 -0.04 -1.57% 2.54 2.95 2.36 1,071,873
Aug 31 2020 2.55 -0.08 -3.04% 2.58 2.75 2.4215 262,243
Aug 28 2020 2.63 0.03 1.15% 2.65 2.76 2.56 117,813
Aug 27 2020 2.60 -0.34 -11.56% 2.90 3.19 2.55 765,355
Aug 26 2020 2.94 -0.11 -3.61% 3.05 3.33 2.9087 216,353
Aug 25 2020 3.05 -0.03 -0.97% 2.98 3.15 2.93 209,736
Aug 24 2020 3.08 -0.30 -8.88% 3.28 3.40 2.8341 1,177,873
Aug 21 2020 3.38 -0.07 -2.03% 3.40 3.4175 3.31 279,162
Aug 20 2020 3.45 -0.19 -5.22% 3.61 3.62 3.40 314,164
Aug 19 2020 3.64 -0.07 -1.89% 3.69 3.74 3.60 193,366
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.