ATOS

Atossa Therapeutics Historical Data

Company Name Stock Ticker Symbol Market Type
Atossa Therapeutics Inc ATOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0181 -2.18% 0.8119 19:59:26
Open Price Low Price High Price Close Price Prev Close
0.83 0.806649 0.85 0.8201 0.83
more quote information »

ATOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.830.86850.780.8151358428,250-0.0181-2.18%
1 Month0.711.000.660.8234154691,0900.101914.35%
3 Months0.821.000.500.7233152566,755-0.0081-0.99%
6 Months1.041.150.500.8356283552,955-0.2281-21.93%
1 Year1.301.620.501.091,123,467-0.4881-37.55%
3 Years1.539.800.503.305,446,533-0.7181-46.93%
5 Years7.2010.080.503.483,655,199-6.39-88.72%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 06 2023 0.8201 -0.0099 -1.19% 0.83 0.85 0.806649 589,959
Feb 03 2023 0.83 0.00 0.0% 0.8103 0.8685 0.8103 532,566
Feb 02 2023 0.83 0.03 3.75% 0.814 0.85 0.81 539,413
Feb 01 2023 0.80 -0.0008 -0.1% 0.82 0.82 0.7811 421,639
Jan 31 2023 0.8008 0.0008 0.1% 0.83 0.845 0.78 312,653
Jan 30 2023 0.80 -0.02 -2.44% 0.83 0.8399 0.80 334,980
Jan 27 2023 0.82 0.0077 0.95% 0.82 0.8399 0.7936 354,908
Jan 26 2023 0.8123 -0.0265 -3.16% 0.8498 0.8498 0.80 352,478
Jan 25 2023 0.8388 0.0825 10.91% 0.75 0.85 0.721 702,700
Jan 24 2023 0.7563 -0.0257 -3.29% 0.7988 0.7999 0.7511 220,460
Jan 23 2023 0.782 -0.0246 -3.05% 0.8066 0.8199 0.75 643,722
Jan 20 2023 0.8066 -0.0288 -3.45% 0.83 0.865 0.80 674,396
Jan 19 2023 0.8354 -0.078 -8.54% 0.86 0.91 0.78 1,577,740
Jan 18 2023 0.9134 0.0044 0.48% 0.92 1.00 0.9023 1,895,361
Jan 17 2023 0.909 0.0557 6.53% 0.8513 0.9386 0.835501 1,045,021
Jan 13 2023 0.8533 0.1049 14.02% 0.77 0.8885 0.75 1,270,062
Jan 12 2023 0.7484 0.0285 3.96% 0.72 0.7827 0.7001 618,512
Jan 11 2023 0.7199 0.0469 6.97% 0.673 0.72 0.66 584,552
Jan 10 2023 0.673 -0.0273 -3.9% 0.7049 0.72 0.668 581,952
Jan 09 2023 0.7003 -0.0188 -2.61% 0.71 0.7378 0.70 467,593
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230207 05:16:00