ATOS

Atossa Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.05 -4.59% 1.04 00:00:08
Open Price Low Price High Price Close Price Prev Close
0.99 0.98 1.1006 1.01 1.09
more quote information »

ATOS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.240.981.174,237,935-0.07-6.31%
1 Month0.951.360.93061.132,381,1520.099.47%
3 Months1.171.360.83511.071,827,622-0.13-11.11%
6 Months1.631.800.83511.241,987,345-0.59-36.2%
1 Year6.157.150.83513.294,568,848-5.11-83.09%
3 Years2.549.800.7553.355,326,305-1.50-59.06%
5 Years6.0019.080.7553.964,004,089-4.96-82.67%

ATOS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 1.01 -0.08 -7.34% 0.99 1.1006 0.98 2,071,115
Jun 30 2022 1.09 -0.07 -6.03% 1.13 1.16 1.08 1,004,968
Jun 29 2022 1.16 0.01 0.87% 1.16 1.18 1.1101 674,478
Jun 28 2022 1.15 -0.06 -4.96% 1.22 1.22 1.15 891,806
Jun 27 2022 1.21 0.04 3.42% 1.23 1.24 1.15 1,362,768
Jun 24 2022 1.17 0.05 4.46% 1.11 1.21 1.11 17,255,655
Jun 23 2022 1.12 0.05 4.67% 1.09 1.12 1.05 1,476,008
Jun 22 2022 1.07 0.03 2.88% 1.04 1.12 1.03 1,227,095
Jun 21 2022 1.04 0.00 0.0% 1.08 1.08 1.01 1,693,141
Jun 17 2022 1.04 0.03 2.97% 1.01 1.09 1.00 1,716,039
Jun 16 2022 1.01 -0.03 -2.88% 1.01 1.035 1.00 1,243,554
Jun 15 2022 1.04 0.02 1.96% 1.02 1.06 1.00 1,396,147
Jun 14 2022 1.02 -0.04 -3.77% 1.06 1.07 1.00 1,261,463
Jun 13 2022 1.06 -0.07 -6.19% 1.08 1.08 1.02 1,366,675
Jun 10 2022 1.13 -0.15 -11.72% 1.26 1.27 1.12 2,003,147
Jun 09 2022 1.28 0.10 8.47% 1.20 1.36 1.14 3,972,374
Jun 08 2022 1.18 0.08 7.27% 1.10 1.19 1.08 1,752,867
Jun 07 2022 1.10 0.10 10.0% 0.99 1.12 0.99 1,944,812
Jun 06 2022 1.00 -0.02 -1.96% 1.02 1.03 0.9552 1,651,772
Jun 03 2022 1.02 0.06 5.7% 0.95 1.03 0.9306 1,347,118
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:20220703 11:51:36