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 High Price Low Price Open Price Close Price Last Traded
  0.01 0.66% 1.53 1.53 1.50 1.52 1.52 20:00:00
more quote information »

ATOS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.571.681.461.5387,442-0.04-2.55%
1 Month1.651.761.461.59106,947-0.12-7.27%
3 Months1.711.851.191.5190,774-0.18-10.53%
6 Months2.132.5151.191.81105,519-0.60-28.17%
1 Year1.257.391.194.63953,2200.2822.4%
3 Years18.0022.200.806.501,346,622-16.47-91.5%
5 Years218.52477.000.8034.09955,767-216.99-99.3%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 1.53 0.01 0.66% 1.52 1.55 1.50 66,966
Jan 16 2020 1.52 -0.01 -0.84% 1.52 1.56 1.46 95,396
Jan 15 2020 1.5329 -0.01 -0.47% 1.56 1.60 1.52 87,785
Jan 14 2020 1.5401 0.02 1.33% 1.50 1.56 1.50 70,162
Jan 13 2020 1.5199 -0.05 -3.19% 1.55 1.59 1.50 111,603
Jan 10 2020 1.57 0.01 0.64% 1.57 1.68 1.54 72,265
Jan 09 2020 1.56 -0.04 -2.77% 1.58 1.61 1.55 56,270
Jan 08 2020 1.6045 -0.02 -0.96% 1.67 1.67 1.55 114,299
Jan 07 2020 1.62 0.04 2.53% 1.55 1.75 1.55 304,928
Jan 06 2020 1.58 -0.04 -2.19% 1.73 1.76 1.5522 58,283
Jan 03 2020 1.6153 0.03 1.59% 1.55 1.6593 1.55 52,268
Jan 02 2020 1.59 0.02 0.95% 1.54 1.66 1.54 55,175
Dec 31 2019 1.575 -0.03 -1.56% 1.59 1.63 1.55 74,660
Dec 30 2019 1.60 -0.07 -3.9% 1.65 1.70 1.60 103,769
Dec 27 2019 1.665 0.01 0.6% 1.62 1.7296 1.59 91,859
Dec 26 2019 1.655 0.04 2.2% 1.66 1.70 1.6103 84,879
Dec 24 2019 1.6193 -0.01 -0.65% 1.65 1.65 1.59 28,428
Dec 23 2019 1.6299 0.09 5.84% 1.62 1.70 1.53 120,039
Dec 20 2019 1.54 -0.11 -6.67% 1.65 1.74 1.50 145,001
Dec 19 2019 1.65 0.03 1.85% 1.66 1.85 1.55 390,644
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.