ATOS

Atossa Therapeutics Historical Data

ATOS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 0.829 -0.0043 -0.52% 0.85 0.868799 0.81 361,969
Sep 30 2022 0.8333 0.0073 0.88% 0.8254 0.85 0.8203 245,144
Sep 29 2022 0.826 -0.0341 -3.96% 0.8806 0.8806 0.8124 251,964
Sep 28 2022 0.8601 0.0361 4.38% 0.82 0.87 0.82 293,365
Sep 27 2022 0.824 0.0039 0.48% 0.82 0.8299 0.81 229,737
Sep 26 2022 0.8201 -0.0042 -0.51% 0.80 0.853 0.7972 416,228
Sep 23 2022 0.8243 -0.0252 -2.97% 0.83 0.8385 0.80615 516,159
Sep 22 2022 0.8495 -0.0058 -0.68% 0.858 0.8589 0.812 498,276
Sep 21 2022 0.8553 -0.0126 -1.45% 0.871 0.8899 0.82 812,686
Sep 20 2022 0.8679 -0.0248 -2.78% 0.8901 0.8939 0.86 607,823
Sep 19 2022 0.8927 -0.0382 -4.1% 0.92 0.9309 0.89 411,078
Sep 16 2022 0.9309 0.0095 1.03% 0.9022 0.94 0.884 584,074
Sep 15 2022 0.9214 0.0214 2.38% 0.91 0.936 0.9001 223,470
Sep 14 2022 0.90 -0.031 -3.33% 0.94 0.94 0.90 446,021
Sep 13 2022 0.931 -0.019 -2.0% 0.9348 0.9481 0.9066 310,297
Sep 12 2022 0.95 0.005 0.53% 0.9402 0.9729 0.9402 293,192
Sep 09 2022 0.945 -0.0269 -2.77% 0.985 1.00 0.9331 425,044
Sep 08 2022 0.9719 0.0576 6.3% 0.9178 0.994 0.9143 789,406
Sep 07 2022 0.9143 0.0178 1.99% 0.90 0.9276 0.89 446,989
Sep 06 2022 0.8965 -0.0163 -1.79% 0.9311 0.9311 0.89 377,606
Sep 05 2022 0.9128 0.00 +0.00% 0.915 0.94 0.90 0
Sep 02 2022 0.9128 -0.0022 -0.24% 0.915 0.94 0.90 376,216
Sep 01 2022 0.915 -0.006 -0.65% 0.921 0.93 0.895 335,549
Aug 31 2022 0.921 -0.0089 -0.96% 0.9316 0.9493 0.91 244,268
Aug 30 2022 0.9299 -0.015 -1.59% 0.97 0.97 0.916 354,629
Aug 29 2022 0.9449 -0.0146 -1.52% 0.94 0.9602 0.9344 315,666
Aug 26 2022 0.9595 -0.0006 -0.06% 0.966 0.9799 0.95 480,815
Aug 25 2022 0.9601 -0.016 -1.64% 0.9721 0.9998 0.9531 443,482
Aug 24 2022 0.9761 0.0043 0.44% 0.99 0.99 0.96 763,849
Aug 23 2022 0.9718 -0.0282 -2.82% 1.02 1.02 0.9607 1,646,286
Aug 22 2022 1.00 -0.01 -0.99% 1.00 1.02 1.00 478,742
Aug 19 2022 1.01 -0.03 -2.88% 1.02 1.04 1.005 614,288
Aug 18 2022 1.04 -0.01 -0.95% 1.05 1.06 1.03 478,773
Aug 17 2022 1.05 -0.04 -3.67% 1.10 1.12 1.03 1,095,153
Aug 16 2022 1.09 -0.05 -4.39% 1.15 1.15 1.09 599,045
Aug 15 2022 1.14 0.06 5.56% 1.06 1.15 1.06 1,480,199
Aug 12 2022 1.08 0.03 2.86% 1.05 1.09 1.04 765,112
Aug 11 2022 1.05 0.00 0.0% 1.06 1.09 1.05 630,951
Aug 10 2022 1.05 0.07 7.19% 1.00 1.06 0.99 1,164,452
Aug 09 2022 0.9796 -0.0704 -6.7% 1.03 1.05 0.94405 1,245,824
Aug 08 2022 1.05 0.05 5.0% 1.04 1.0699 1.0201 1,046,351
Aug 05 2022 1.00 -0.01 -0.99% 1.00 1.02 0.9901 724,966
Aug 04 2022 1.01 0.03 2.85% 0.99 1.01 0.98 678,580
Aug 03 2022 0.982 0.0342 3.61% 1.01 1.01 0.9605 479,655
Aug 02 2022 0.9478 0.0247 2.68% 0.9302 0.962 0.924 592,422
Aug 01 2022 0.9231 -0.018 -1.91% 0.959 0.9838 0.91 571,168
Jul 29 2022 0.9411 0.0091 0.98% 0.94 0.9485 0.92 430,961
Jul 28 2022 0.932 0.0055 0.59% 0.94 0.955 0.9118 570,675
Jul 27 2022 0.9265 0.0165 1.81% 0.91 0.94 0.8901 882,409
Jul 26 2022 0.91 -0.0597 -6.16% 0.95 0.963 0.9092 1,141,151
Jul 25 2022 0.9697 -0.0139 -1.41% 0.9836 0.9949 0.9605 594,408
Jul 22 2022 0.9836 -0.0264 -2.61% 1.02 1.03 0.98 1,463,909
Jul 21 2022 1.01 -0.01 -0.98% 1.03 1.04 1.01 867,576
Jul 20 2022 1.02 0.00 0.0% 1.02 1.055 1.02 533,941
Jul 19 2022 1.02 0.01 0.99% 1.01 1.03 1.01 334,303
Jul 18 2022 1.01 -0.03 -2.42% 1.06 1.06 1.01 908,503
Jul 15 2022 1.035 0.00 0.49% 1.03 1.04 1.0006 613,158
Jul 14 2022 1.03 -0.02 -1.9% 1.05 1.055 1.01 794,675
Jul 13 2022 1.05 0.00 0.0% 1.05 1.07 1.04 479,176
Jul 12 2022 1.05 -0.01 -0.94% 1.05 1.09 1.025 604,360
Jul 11 2022 1.06 -0.02 -1.85% 1.05 1.07 1.03 589,089
Jul 08 2022 1.08 0.01 0.93% 1.07 1.10 1.06 437,826
Jul 07 2022 1.07 0.03 2.88% 1.05 1.09 1.03 764,291
Jul 06 2022 1.04 -0.05 -4.59% 1.07 1.09 1.03 446,343
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:20221004 21:03:52