Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atossa Therapeutics Inc (NQ: ATOS )

1.420 +0.040 (+2.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.380	1.440	1.380	1.420	592,727	+0.04(+2.90%)
Oct 31, 2024	1.410	1.420	1.350	1.380	636,619	-0.03(-2.13%)
Oct 30, 2024	1.420	1.430	1.410	1.410	364,467	-0.02(-1.40%)
Oct 29, 2024	1.430	1.440	1.420	1.430	421,753	-0.02(-1.38%)
Oct 28, 2024	1.430	1.470	1.420	1.450	372,157	+0.03(+2.11%)
Oct 25, 2024	1.420	1.460	1.420	1.420	264,511	+0.01(+0.71%)
Oct 24, 2024	1.450	1.470	1.400	1.410	499,557	-0.05(-3.42%)
Oct 23, 2024	1.490	1.500	1.450	1.460	315,703	-0.04(-2.67%)
Oct 22, 2024	1.430	1.500	1.425	1.500	371,300	+0.05(+3.45%)
Oct 21, 2024	1.450	1.465	1.430	1.450	353,605	+0.00(+0.00%)
Oct 18, 2024	1.460	1.460	1.440	1.450	223,112	+0.00(+0.00%)
Oct 17, 2024	1.470	1.470	1.430	1.450	265,854	-0.02(-1.36%)
Oct 16, 2024	1.440	1.480	1.420	1.470	607,674	+0.04(+2.80%)
Oct 15, 2024	1.420	1.440	1.340	1.430	472,322	+0.01(+0.70%)
Oct 14, 2024	1.430	1.430	1.390	1.420	382,726	-0.02(-1.39%)
Oct 11, 2024	1.370	1.440	1.370	1.440	360,759	+0.05(+3.60%)
Oct 10, 2024	1.390	1.410	1.360	1.390	378,969	-0.01(-0.71%)
Oct 09, 2024	1.430	1.430	1.380	1.400	497,053	-0.02(-1.41%)
Oct 08, 2024	1.440	1.450	1.410	1.420	251,762	+0.00(+0.00%)
Oct 07, 2024	1.440	1.470	1.420	1.420	487,173	-0.05(-3.40%)
Oct 04, 2024	1.430	1.480	1.430	1.470	442,216	+0.06(+4.26%)
Oct 03, 2024	1.480	1.480	1.400	1.410	511,901	-0.06(-4.08%)
Oct 02, 2024	1.460	1.478	1.430	1.470	449,531	+0.01(+0.68%)
Oct 01, 2024	1.490	1.520	1.460	1.460	455,504	-0.06(-3.95%)
Sep 30, 2024	1.520	1.580	1.490	1.520	710,759	+0.01(+0.66%)
Sep 27, 2024	1.420	1.510	1.400	1.510	897,434	+0.12(+8.63%)
Sep 26, 2024	1.390	1.430	1.370	1.390	571,513	+0.00(+0.00%)
Sep 25, 2024	1.390	1.420	1.350	1.390	271,188	-0.01(-0.71%)
Sep 24, 2024	1.430	1.436	1.380	1.400	458,129	-0.01(-0.71%)
Sep 23, 2024	1.460	1.480	1.400	1.410	433,594	-0.05(-3.42%)
Sep 20, 2024	1.440	1.510	1.380	1.460	1,293,220	+0.00(+0.00%)
Sep 19, 2024	1.450	1.510	1.430	1.460	675,731	+0.04(+2.82%)
Sep 18, 2024	1.450	1.470	1.390	1.420	504,896	-0.03(-2.07%)
Sep 17, 2024	1.510	1.520	1.410	1.450	584,728	-0.06(-3.97%)
Sep 16, 2024	1.530	1.550	1.500	1.510	492,962	-0.01(-0.66%)
Sep 13, 2024	1.520	1.540	1.490	1.520	500,532	+0.02(+1.33%)
Sep 12, 2024	1.530	1.540	1.470	1.500	508,629	-0.02(-1.32%)
Sep 11, 2024	1.440	1.520	1.440	1.520	762,274	+0.06(+4.11%)
Sep 10, 2024	1.370	1.490	1.340	1.460	886,356	+0.10(+7.35%)
Sep 09, 2024	1.350	1.380	1.320	1.360	469,719	+0.03(+2.26%)
Sep 06, 2024	1.340	1.370	1.300	1.330	321,924	-0.03(-2.21%)
Sep 05, 2024	1.370	1.370	1.330	1.360	344,703	+0.00(+0.00%)
Sep 04, 2024	1.310	1.385	1.290	1.360	400,491	+0.02(+1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Atossa Therapeutics Inc (NQ: ATOS )

Historical Prices