ATOS

Atossa Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Atossa Therapeutics Inc ATOS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -3.18% 2.74 19:58:37
Open Price Low Price High Price Close Price Prev Close
2.7888 2.69 2.81 2.78 2.83
more quote information »

ATOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.933.032.692.853,694,006-0.19-6.48%
1 Month3.433.52992.693.103,680,307-0.69-20.12%
3 Months3.724.31012.693.326,450,373-0.98-26.34%
6 Months1.74379.801.674.7013,951,2780.996357.14%
1 Year1.899.800.813.5713,948,9950.8544.97%
3 Years1.559.800.7553.585,170,6571.1976.77%
5 Years20.4031.200.7554.223,708,382-17.66-86.57%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 2.78 -0.05 -1.77% 2.7888 2.81 2.69 3,402,217
Oct 21 2021 2.83 -0.08 -2.75% 2.90 2.9765 2.82 2,394,362
Oct 20 2021 2.91 0.01 0.34% 2.89 2.97 2.81 2,574,186
Oct 19 2021 2.90 0.12 4.32% 2.79 2.92 2.79 4,117,590
Oct 18 2021 2.78 -0.08 -2.8% 2.88 2.89 2.73 4,686,483
Oct 15 2021 2.86 -0.05 -1.72% 2.93 3.03 2.86 4,697,407
Oct 14 2021 2.91 -0.14 -4.59% 3.08 3.09 2.835 5,644,700
Oct 13 2021 3.05 0.02 0.66% 3.02 3.08 2.98 3,004,832
Oct 12 2021 3.03 -0.10 -3.19% 3.13 3.13 2.97 4,112,694
Oct 11 2021 3.13 -0.05 -1.57% 3.14 3.22 3.12 2,181,782
Oct 08 2021 3.18 -0.09 -2.75% 3.27 3.33 3.16 2,253,825
Oct 07 2021 3.27 0.22 7.21% 3.11 3.32 3.07 2,785,216
Oct 06 2021 3.05 -0.05 -1.61% 3.06 3.14 3.04 2,248,411
Oct 05 2021 3.10 0.04 1.31% 3.09 3.17 3.04 2,645,841
Oct 04 2021 3.06 -0.19 -5.85% 3.19 3.20 3.03 3,160,443
Oct 01 2021 3.25 -0.01 -0.31% 3.26 3.3285 3.15 2,793,490
Sep 30 2021 3.26 0.11 3.49% 3.15 3.31 3.1101 6,266,736
Sep 29 2021 3.15 -0.13 -3.96% 3.34 3.35 3.11 4,445,621
Sep 28 2021 3.28 -0.17 -4.93% 3.38 3.44 3.23 5,116,900
Sep 27 2021 3.45 0.07 2.07% 3.38 3.5299 3.30 4,500,926
Sep 24 2021 3.38 -0.13 -3.7% 3.43 3.4823 3.34 3,974,687
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.

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

P: V: D:20211024 22:11:49