ATOS

Atossa Therapeutics Historical Data

ATOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 1.93 -0.17 -8.1% 2.09 2.095 1.90 5,821,822
Dec 02 2021 2.10 0.04 1.94% 2.04 2.11 1.9835 3,804,823
Dec 01 2021 2.06 -0.21 -9.25% 2.268 2.28 2.05 3,985,668
Nov 30 2021 2.27 0.12 5.58% 2.20 2.29 2.11 3,819,295
Nov 29 2021 2.15 -0.13 -5.7% 2.30 2.33 2.15 2,786,919
Nov 26 2021 2.28 0.00 +0.00% 2.22 2.33 2.21 0
Nov 26 2021 2.28 -0.01 -0.44% 2.22 2.33 2.21 1,935,132
Nov 25 2021 2.29 0.00 +0.00% 2.20 2.30 2.14 0
Nov 24 2021 2.29 0.06 2.69% 2.20 2.30 2.14 2,228,688
Nov 23 2021 2.23 -0.11 -4.7% 2.325 2.34 2.15 3,954,622
Nov 22 2021 2.34 -0.01 -0.43% 2.35 2.45 2.28 2,926,139
Nov 19 2021 2.35 0.06 2.62% 2.2827 2.44 2.27 3,551,007
Nov 18 2021 2.29 -0.15 -6.15% 2.44 2.45 2.27 5,891,907
Nov 17 2021 2.44 0.00 +0.00% 2.49 2.57 2.44 0
Nov 17 2021 2.44 -0.06 -2.4% 2.49 2.57 2.44 2,049,718
Nov 16 2021 2.50 -0.07 -2.72% 2.54 2.55 2.45 2,735,805
Nov 15 2021 2.57 -0.08 -3.02% 2.64 2.75 2.56 2,982,767
Nov 12 2021 2.65 0.07 2.91% 2.55 2.66 2.5236 3,373,670
Nov 11 2021 2.575 0.01 0.19% 2.60 2.645 2.55 3,462,280
Nov 10 2021 2.57 -0.06 -2.28% 2.62 2.664 2.49 4,796,194
Nov 09 2021 2.63 -0.10 -3.66% 2.72 2.725 2.60 3,269,839
Nov 08 2021 2.73 -0.01 -0.36% 2.73 2.815 2.7016 2,984,107
Nov 05 2021 2.74 0.00 +0.00% 2.81 2.81 2.675 0
Nov 05 2021 2.74 -0.07 -2.49% 2.81 2.81 2.675 2,497,855
Nov 04 2021 2.81 -0.03 -1.06% 2.89 2.908 2.77 2,437,057
Nov 03 2021 2.84 0.06 2.16% 2.75 2.90 2.73 2,820,909
Nov 02 2021 2.78 -0.03 -1.07% 2.81 2.81 2.67 2,332,139
Nov 01 2021 2.81 0.24 9.34% 2.56 2.82 2.55 4,576,029
Oct 29 2021 2.57 -0.10 -3.75% 2.65 2.65 2.53 2,840,227
Oct 28 2021 2.67 0.04 1.52% 2.64 2.70 2.54 4,129,798
Oct 27 2021 2.63 -0.03 -1.13% 2.66 2.72 2.63 2,413,720
Oct 26 2021 2.66 -0.10 -3.62% 2.79 2.79 2.64 3,888,650
Oct 25 2021 2.76 -0.02 -0.72% 2.77 2.87 2.74 3,493,890
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
Sep 23 2021 3.51 0.13 3.85% 3.38 3.54 3.32 4,343,482
Sep 22 2021 3.38 0.11 3.36% 3.33 3.42 3.2502 4,113,462
Sep 21 2021 3.27 -0.01 -0.3% 3.35 3.3596 3.23 2,522,367
Sep 20 2021 3.28 -0.30 -8.38% 3.36 3.41 3.2114 6,757,977
Sep 17 2021 3.58 0.17 4.99% 3.41 3.58 3.3101 8,926,353
Sep 16 2021 3.41 0.08 2.4% 3.35 3.45 3.29 3,178,762
Sep 15 2021 3.33 0.07 2.15% 3.30 3.50 3.19 6,460,525
Sep 14 2021 3.26 -0.24 -6.86% 3.61 3.62 3.25 6,480,519
Sep 13 2021 3.50 -0.47 -11.84% 3.99 3.99 3.47 11,748,604
Sep 10 2021 3.97 0.31 8.47% 3.65 4.11 3.63 11,186,450
Sep 09 2021 3.66 0.10 2.81% 3.48 3.73 3.442 3,948,932
Sep 08 2021 3.56 -0.10 -2.73% 3.63 3.6699 3.4529 4,388,164
Sep 07 2021 3.66 -0.09 -2.4% 3.72 3.7908 3.57 4,845,160
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:20211206 19:03:36