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
-0.031 -3.07% 0.979 18:22:48
Open Price Low Price High Price Close Price Prev Close
0.9848 0.9422 1.02 0.957 1.01
more quote information »

ATOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.961.030.88350.95266571,172,5120.0191.98%
1 Month1.111.190.88351.021,812,044-0.131-11.8%
3 Months1.231.620.88351.201,846,763-0.251-20.41%
6 Months2.442.450.88351.532,325,405-1.46-59.88%
1 Year3.279.800.88354.477,380,093-2.29-70.06%
3 Years2.509.800.7553.405,277,880-1.52-60.84%
5 Years6.1219.080.7554.023,945,165-5.14-84.0%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 0.957 -0.053 -5.25% 0.9848 1.02 0.9422 1,366,462
May 17 2022 1.01 0.03 3.55% 0.98 1.03 0.9722 840,192
May 16 2022 0.9754 -0.0109 -1.11% 0.99 1.02 0.964 713,157
May 13 2022 0.9863 0.0564 6.07% 0.9446 1.03 0.94 1,320,600
May 12 2022 0.9299 0.0242 2.67% 0.90 0.96 0.8835 1,304,122
May 11 2022 0.9057 -0.0781 -7.94% 0.96 1.01 0.891 1,684,490
May 10 2022 0.9838 0.0338 3.56% 0.9507 1.01 0.936 1,709,343
May 09 2022 0.95 -0.0357 -3.62% 0.9619 0.9997 0.9351 1,783,773
May 06 2022 0.9857 0.0136 1.4% 0.96 1.02 0.9505 1,314,287
May 05 2022 0.9721 -0.0579 -5.62% 1.00 1.01 0.96 1,613,375
May 04 2022 1.03 0.05 4.89% 1.01 1.03 0.97 1,145,223
May 03 2022 0.982 -0.038 -3.73% 1.02 1.04 0.972 1,171,803
May 02 2022 1.02 0.01 0.99% 1.01 1.035 0.986 1,491,618
Apr 29 2022 1.01 -0.03 -2.88% 1.05 1.08 0.99 1,946,744
Apr 28 2022 1.04 -0.07 -6.31% 1.12 1.12 1.02 2,308,026
Apr 27 2022 1.11 0.15 15.03% 1.00 1.12 0.9805 3,824,725
Apr 26 2022 0.965 -0.085 -8.1% 1.05 1.05 0.9628 3,040,210
Apr 25 2022 1.05 0.03 2.94% 1.00 1.06 1.00 1,779,451
Apr 22 2022 1.02 -0.03 -2.86% 1.06 1.08 1.00 2,239,647
Apr 21 2022 1.05 -0.10 -8.7% 1.16 1.17 1.04 2,320,906
Apr 20 2022 1.15 0.06 5.5% 1.11 1.19 1.10 2,689,196
Apr 19 2022 1.09 -0.02 -1.8% 1.12 1.225 1.08 1,843,081
See More Historical Prices »


Your Recent History
NASDAQ
ATOS
Atossa The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.