Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Atossa Therapeutics, Inc. - Common Stock (ATOS)

2.1300
+0.0100 (0.47%)
NASDAQ · Last Trade: Nov 10th, 3:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atossa Therapeutics, Inc. - Common Stock (ATOS)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20262.152.202.112.1340,0952.13
11/06/20261.992.191.992.1234,8342.12
11/05/20262.122.121.982.0275,0322.02
11/04/20262.332.352.102.1270,1872.12
11/03/20262.312.352.272.3326,0782.33
11/02/20262.212.402.212.3062,9202.30
10/30/20262.252.432.142.1732,9042.17
10/29/20262.352.382.222.2368,0082.23
10/28/20262.382.422.362.3729,4102.37
10/27/20262.442.632.372.3824,8302.38
10/26/20262.582.582.402.4535,0782.45
10/23/20262.742.852.602.6077,0252.60
10/22/20262.492.772.462.7290,6242.72
10/21/20262.532.582.382.53189,6332.53
10/20/20262.542.672.512.5436,4132.54
10/19/20262.662.762.512.5680,5222.56
10/16/20262.592.952.512.91104,6252.91
10/15/20262.783.122.532.65226,6412.65
10/14/20262.522.812.452.78238,3452.78
10/13/20262.352.602.302.5670,7382.56
10/12/20262.442.532.332.3981,4182.39
10/09/20262.452.742.122.44265,6132.44
10/08/20262.462.482.382.42101,0122.42
10/07/20262.412.492.412.4619,0582.46
10/06/20262.462.542.432.4554,6252.45
10/05/20262.382.502.342.4553,3152.45
10/02/20262.232.382.172.3474,2722.34
10/01/20261.962.301.962.27113,1272.27
9/30/20261.992.151.951.9567,7681.95
9/29/20262.062.161.961.9983,3191.99
9/28/20261.902.041.821.96152,9081.96
9/25/20262.062.071.891.9077,8451.90
9/24/20262.152.222.052.0537,4612.05
9/23/20262.252.262.152.1837,1872.18
9/22/20262.252.432.252.26116,8522.26
9/21/20262.252.392.252.2567,1452.25
9/18/20262.372.382.222.2239,7562.22
9/17/20262.422.432.372.4033,2872.40
9/16/20262.392.482.392.4245,7682.42
9/15/20262.472.492.372.3743,7772.37
9/14/20262.532.562.452.4835,0382.48
9/11/20262.362.542.362.5160,4102.51
9/10/20262.362.612.332.3447,2372.34
9/09/20262.542.542.402.4024,7992.40
9/08/20262.492.592.442.5241,3712.52
9/04/20262.512.602.502.5228,0302.52
9/03/20262.502.602.462.5356,6912.53
9/02/20262.402.512.392.4644,7712.46
9/01/20262.482.502.322.4292,0042.42
8/31/20262.572.592.502.5053,1952.50
8/28/20262.622.622.502.5849,0032.58
8/27/20262.642.692.582.6423,1152.64
8/26/20262.662.702.612.6526,3002.65
8/25/20262.622.692.582.6849,6922.68
8/24/20262.562.652.452.6457,0402.64
8/21/20262.592.622.512.5425,6582.54
8/20/20262.622.622.442.5970,9542.59
8/19/20262.572.762.552.6462,1702.64
8/18/20262.772.782.562.5958,4212.59
8/17/20262.622.972.552.79192,4372.79
8/14/20262.542.692.432.6096,1212.60
8/13/20262.362.562.352.5683,1122.56
8/12/20262.322.372.272.3531,3492.35
8/11/20262.392.452.272.3656,7032.36
8/10/20262.262.452.262.3769,0862.37