Atossa Therapeutics Historical Data - ATOS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Atossa Therapeutics Inc ATOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 1.50 0.00 0.00 0.00 1.50 07:31:28
more quote information »

ATOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.242.110.99991.431,433,8020.2620.97%
1 Month1.102.110.7551.31468,3700.4036.36%
3 Months1.502.110.7551.33208,5010.000.0%
6 Months1.762.350.7551.43154,193-0.26-14.77%
1 Year3.004.260.7552.47311,285-1.50-50.0%
3 Years8.7019.080.7556.381,356,851-7.20-82.76%
5 Years279.522324.000.75516.82911,900-278.02-99.46%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 1.45 0.42 40.87% 1.09 2.11 1.01 6,555,349
Apr 03 2020 1.0293 -0.17 -13.87% 1.17 1.18 0.9999 135,196
Apr 02 2020 1.195 0.00 -0.41% 1.24 1.24 1.09 113,520
Apr 01 2020 1.1999 -0.14 -10.46% 1.39 1.39 1.19 106,563
Mar 31 2020 1.34 0.18 15.52% 1.24 1.37 1.20 258,382
Mar 30 2020 1.16 0.12 11.15% 1.13 1.50 1.00 821,156
Mar 27 2020 1.0436 -0.06 -5.13% 1.10 1.15 1.00 50,826
Mar 26 2020 1.10 0.05 4.76% 1.02 1.15 1.02 130,672
Mar 25 2020 1.05 0.11 11.73% 0.9396 1.09 0.9301 99,139
Mar 24 2020 0.939799 0.0309 3.4% 0.9178 0.9399 0.9001 110,921
Mar 23 2020 0.9089 0.0286 3.25% 0.93 0.9383 0.8301 54,141
Mar 20 2020 0.8803 0.0521 6.29% 0.8238 0.95 0.8238 128,743
Mar 19 2020 0.8282 -0.0018 -0.22% 0.8587 0.8587 0.785 68,247
Mar 18 2020 0.83 -0.01 -1.19% 0.8299 0.90 0.78 86,007
Mar 17 2020 0.84 0.0475 5.99% 0.8242 0.886 0.81 53,056
Mar 16 2020 0.7925 -0.1269 -13.8% 0.79 0.9058 0.7774 135,172
Mar 13 2020 0.9194 0.0994 12.12% 0.90 0.9399 0.82 212,915
Mar 12 2020 0.82 -0.0601 -6.83% 0.85 0.85 0.755 148,114
Mar 11 2020 0.8801 -0.1699 -16.18% 0.83 1.00 0.82 307,804
Mar 10 2020 1.05 -0.07 -6.23% 1.10 1.11 1.01 160,718
Mar 09 2020 1.1198 -0.07 -5.9% 1.15 1.19 1.06 90,878
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.