Atossa Therapeutics Inc (YAG2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0759999 | -6.73758038454 | 1.1279999 | 1.1279999 | 1.006 | 1438 | 1.05500987 | DE |
| 4 | -0.316 | -23.0994152047 | 1.368 | 1.388 | 1.006 | 3612 | 1.15185578 | DE |
| 12 | -0.746 | -41.4905450501 | 1.798 | 2.09 | 1.006 | 12352 | 1.52024268 | DE |
| 26 | 0.4015 | 61.7217524981 | 0.6505 | 2.09 | 0.6505 | 9717 | 1.35568063 | DE |
| 52 | 0.317 | 43.1292517007 | 0.735 | 2.09 | 0.5965 | 7693 | 1.25874379 | DE |
| 156 | 0.317 | 43.1292517007 | 0.735 | 2.09 | 0.5965 | 7693 | 1.25874379 | DE |
| 260 | 0.317 | 43.1292517007 | 0.735 | 2.09 | 0.5965 | 7693 | 1.25874379 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 1.026 | 0 | 0.00 | 1.026 | 1.026 | 1.026 | 0 |
| 1718915160 | 1.026 | -0.01 | -1.35 | 1.026 | 1.026 | 1.026 | 1244 |
| 1718828820 | 1.04 | -0.05 | -4.76 | 1.042 | 1.042 | 1.006 | 721 |
| 1718742360 | 1.092 | 0.03 | 2.82 | 1.092 | 1.092 | 1.092 | 126 |
| 1718656020 | 1.062 | -0.07 | -5.85 | 1.062 | 1.062 | 1.062 | 5000 |
| 1718396820 | 1.1279999 | -0.01 | -1.23 | 1.1279999 | 1.1279999 | 1.1279999 | 100 |
| 1718310420 | 1.1419999 | -0.03 | -2.56 | 1.1419999 | 1.1419999 | 1.1419999 | 660 |
| 1718224020 | 1.172 | 0.09 | 8.12 | 1.124 | 1.214 | 1.124 | 1200 |
| 1718137620 | 1.084 | -0.02 | -1.81 | 1.094 | 1.094 | 1.084 | 1770 |
| 1718051220 | 1.104 | -0.04 | -3.83 | 1.1419999 | 1.1419999 | 1.08 | 22000 |
| 1717792020 | 1.1479999 | -0.01 | -0.52 | 1.1479999 | 1.1479999 | 1.1479999 | 1000 |
| 1717705620 | 1.1539999 | -0.04 | -3.67 | 1.234 | 1.234 | 1.1539999 | 850 |
| 1717619220 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1717532820 | 1.198 | 0 | 0.00 | 1.198 | 1.198 | 1.198 | 0 |
| 1717446420 | 1.198 | -0.03 | -2.12 | 1.248 | 1.248 | 1.198 | 1118 |
| 1717187220 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1717100820 | 1.224 | 0 | 0.00 | 1.224 | 1.224 | 1.224 | 0 |
| 1717014420 | 1.224 | -0.16 | -11.82 | 1.26 | 1.262 | 1.224 | 10286 |
| 1716927960 | 1.3879999 | 0 | 0.00 | 1.3879999 | 1.3879999 | 1.3879999 | 0 |
| 1716841560 | 1.3879999 | 0.04 | 2.97 | 1.368 | 1.3879999 | 1.35 | 4489 |
| 1716582420 | 1.348 | 0 | 0.00 | 1.348 | 1.348 | 1.348 | 0 |
| 1716496020 | 1.348 | -0.1 | -6.91 | 1.434 | 1.434 | 1.348 | 3578 |
| 1716409620 | 1.448 | -0.1 | -6.46 | 1.462 | 1.518 | 1.448 | 5005 |
| 1716323160 | 1.548 | 0.07 | 4.59 | 1.496 | 1.566 | 1.496 | 10166 |
| 1716236820 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1715977620 | 1.48 | -0.01 | -0.94 | 1.48 | 1.48 | 1.48 | 8420 |
| 1715891220 | 1.494 | -0.01 | -0.40 | 1.456 | 1.528 | 1.446 | 20867 |
| 1715804820 | 1.5 | 0.09 | 6.53 | 1.4 | 1.5 | 1.398 | 19262 |
| 1715718420 | 1.408 | 0.07 | 5.23 | 1.318 | 1.408 | 1.292 | 13010 |
| 1715631960 | 1.338 | -0.01 | -0.59 | 1.28 | 1.338 | 1.28 | 6300 |
| 1715372820 | 1.346 | -0.22 | -14.16 | 1.596 | 1.596 | 1.346 | 29770 |
| 1715286420 | 1.568 | 0.02 | 1.42 | 1.568 | 1.568 | 1.568 | 395 |
| 1715200020 | 1.546 | -0.11 | -6.42 | 1.694 | 1.694 | 1.546 | 410 |
| 1715113620 | 1.652 | 0 | 0.00 | 1.652 | 1.652 | 1.652 | 0 |
| 1715027220 | 1.652 | 0.13 | 8.40 | 1.53 | 1.652 | 1.53 | 4245 |
| 1714768020 | 1.524 | 0.08 | 5.25 | 1.462 | 1.524 | 1.444 | 9000 |
| 1714681560 | 1.448 | 0.03 | 1.97 | 1.448 | 1.448 | 1.448 | 10000 |
| 1714508820 | 1.42 | -0.02 | -1.66 | 1.452 | 1.478 | 1.42 | 15000 |
| 1714422420 | 1.444 | -0.06 | -3.99 | 1.476 | 1.512 | 1.444 | 14200 |
| 1714163220 | 1.504 | 0.06 | 4.01 | 1.504 | 1.504 | 1.504 | 2000 |
| 1714076820 | 1.446 | 0 | 0.00 | 1.446 | 1.446 | 1.446 | 0 |
| 1713990420 | 1.446 | 0.08 | 5.86 | 1.432 | 1.446 | 1.432 | 2100 |
| 1713903960 | 1.366 | 0.06 | 4.27 | 1.398 | 1.398 | 1.366 | 2150 |
| 1713817560 | 1.31 | 0.03 | 2.18 | 1.246 | 1.3899999 | 1.246 | 5300 |
| 1713558420 | 1.282 | -0.05 | -4.04 | 1.29 | 1.368 | 1.236 | 13040 |
| 1713472020 | 1.336 | 0.07 | 5.20 | 1.17 | 1.336 | 1.17 | 9255 |
| 1713385620 | 1.27 | -0.18 | -12.53 | 1.426 | 1.482 | 1.26 | 53864 |
| 1713299220 | 1.452 | -0.13 | -8.22 | 1.6359999 | 1.6359999 | 1.452 | 9913 |
| 1713212820 | 1.582 | 0.01 | 0.76 | 1.538 | 1.582 | 1.3 | 68260 |
| 1712953620 | 1.57 | -0.08 | -4.85 | 1.6 | 1.6 | 1.57 | 3918 |
| 1712867220 | 1.65 | 0.04 | 2.48 | 1.58 | 1.65 | 1.58 | 2835 |
| 1712780760 | 1.61 | -0.16 | -8.83 | 1.654 | 1.654 | 1.61 | 5300 |
| 1712694360 | 1.766 | 0.14 | 8.74 | 1.6379999 | 1.83 | 1.6379999 | 36622 |
| 1712607960 | 1.624 | -0.14 | -7.73 | 1.722 | 1.798 | 1.54 | 29696 |
| 1712348820 | 1.76 | -0.26 | -12.87 | 2.02 | 2.09 | 1.456 | 64542 |
| 1712262360 | 2.02 | 0.18 | 9.66 | 1.838 | 2.09 | 1.83 | 23133 |
| 1712175960 | 1.842 | 0.16 | 9.51 | 1.744 | 1.842 | 1.744 | 4485 |
| 1712089560 | 1.682 | -0.02 | -1.41 | 1.798 | 1.974 | 1.678 | 36282 |
| 1711661160 | 1.706 | -0 | -0.18 | 1.711 | 1.742 | 1.7 | 4242 |
| 1711574820 | 1.709 | 0.06 | 3.58 | 1.651 | 1.709 | 1.651 | 2425 |
| 1711488360 | 1.65 | 0 | 0.00 | 1.783 | 1.846 | 1.648 | 20714 |
| 1711401960 | 1.65 | 0.08 | 4.83 | 1.5109999 | 1.691 | 1.498 | 3335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
