Atossa Therapeutics Historical Data - ATOS

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 Low Price High Price Open Price Close Price Last Traded
-0.055 -3.99% 1.325 1.30 1.33 1.31 1.38 19:42:20
more quote information »

ATOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.341.451.301.3845,532-0.015-1.12%
1 Month1.511.611.301.4458,995-0.185-12.25%
3 Months1.381.851.301.5481,806-0.055-3.99%
6 Months2.072.401.191.6896,832-0.745-35.99%
1 Year1.527.391.194.79907,969-0.195-12.83%
3 Years18.045619.800.806.461,349,858-16.72-92.66%
5 Years302.40477.000.8028.70937,024-301.08-99.56%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 1.33 -0.05 -3.62% 1.31 1.33 1.30 52,882
Feb 21 2020 1.38 -0.02 -1.43% 1.42 1.4289 1.35 41,036
Feb 20 2020 1.40 0.04 2.94% 1.37 1.45 1.36 57,958
Feb 19 2020 1.36 -0.01 -0.73% 1.35 1.40 1.31 45,142
Feb 18 2020 1.37 -0.01 -0.72% 1.34 1.3888 1.34 37,992
Feb 14 2020 1.38 -0.02 -1.25% 1.40 1.40 1.30 132,531
Feb 13 2020 1.3975 -0.01 -0.53% 1.40 1.40 1.36 31,788
Feb 12 2020 1.4049 0.00 0.35% 1.40 1.45 1.38 46,755
Feb 11 2020 1.40 -0.05 -3.34% 1.46 1.46 1.352 120,153
Feb 10 2020 1.4484 -0.05 -3.56% 1.51 1.52 1.39 73,633
Feb 07 2020 1.5019 0.00 0.13% 1.49 1.54 1.49 15,497
Feb 06 2020 1.50 0.01 0.39% 1.53 1.53 1.49 26,443
Feb 05 2020 1.4941 0.02 1.64% 1.50 1.53 1.47 36,942
Feb 04 2020 1.47 0.01 0.51% 1.48 1.5085 1.46 18,476
Feb 03 2020 1.4626 -0.02 -1.18% 1.48 1.52 1.45 37,226
Jan 31 2020 1.48 0.03 2.15% 1.45 1.54 1.4002 105,606
Jan 30 2020 1.4488 -0.05 -3.09% 1.46 1.50 1.40 117,032
Jan 29 2020 1.495 -0.05 -2.92% 1.52 1.53 1.49 32,119
Jan 28 2020 1.54 -0.01 -0.65% 1.53 1.61 1.5077 54,308
Jan 27 2020 1.55 0.02 1.16% 1.51 1.55 1.51 90,276
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.