Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.580 -0.110 (-6.51%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.150 2.300 2.150 2.260 117,800 +0.10(+4.63%)
Jul 30, 2018 2.200 2.200 2.140 2.160 64,012 -0.04(-1.82%)
Jul 27, 2018 2.390 2.390 2.120 2.200 245,200 -0.17(-6.98%)
Jul 26, 2018 2.400 2.400 2.311 2.365 48,250 -0.04(-1.87%)
Jul 25, 2018 2.390 2.440 2.290 2.410 73,831 +0.01(+0.42%)
Jul 24, 2018 2.460 2.460 2.330 2.400 77,562 -0.10(-4.00%)
Jul 23, 2018 2.510 2.520 2.400 2.500 73,542 +0.01(+0.40%)
Jul 20, 2018 2.490 2.550 2.450 2.490 59,399 +0.00(+0.00%)
Jul 19, 2018 2.460 2.510 2.420 2.490 46,530 +0.02(+0.81%)
Jul 18, 2018 2.590 2.640 2.470 2.470 180,842 -0.01(-0.40%)
Jul 17, 2018 2.570 2.650 2.450 2.480 122,056 -0.09(-3.50%)
Jul 16, 2018 2.530 2.600 2.500 2.570 98,218 +0.07(+2.80%)
Jul 13, 2018 2.650 2.730 2.500 2.500 192,647 -0.08(-3.10%)
Jul 12, 2018 2.720 2.730 2.580 2.580 190,545 -0.09(-3.37%)
Jul 11, 2018 2.550 2.740 2.510 2.670 232,988 +0.11(+4.30%)
Jul 10, 2018 2.690 2.690 2.500 2.560 175,310 -0.11(-4.12%)
Jul 09, 2018 2.770 2.789 2.570 2.670 286,401 -0.11(-3.95%)
Jul 06, 2018 2.320 2.830 2.320 2.780 812,100 +0.48(+20.87%)
Jul 05, 2018 2.230 2.340 2.205 2.300 100,988 +0.07(+3.36%)
Jul 03, 2018 2.225 2.225 2.225 0 +0.02(+0.69%)
Jul 02, 2018 2.250 2.256 2.145 2.210 41,618 +0.01(+0.45%)
Jun 29, 2018 2.240 2.280 2.010 2.200 184,022 -0.08(-3.51%)
Jun 28, 2018 2.360 2.420 2.256 2.280 91,182 -0.10(-4.20%)
Jun 27, 2018 2.430 2.520 2.320 2.380 108,495 -0.03(-1.24%)
Jun 26, 2018 2.400 2.470 2.310 2.410 98,451 +0.07(+2.99%)
Jun 25, 2018 2.450 2.493 2.300 2.340 132,743 -0.09(-3.70%)
Jun 22, 2018 2.500 2.550 2.400 2.430 240,679 -0.08(-3.19%)
Jun 21, 2018 2.600 2.600 2.400 2.510 263,086 -0.12(-4.56%)
Jun 20, 2018 3.000 3.000 2.480 2.630 2,642,183 +0.13(+5.20%)
Jun 19, 2018 2.350 2.590 2.300 2.500 205,688 +0.15(+6.38%)
Jun 18, 2018 2.470 2.470 2.350 2.350 164,626 -0.13(-5.24%)
Jun 15, 2018 2.510 2.401 2.480 186,014 -0.03(-1.20%)
Jun 14, 2018 2.600 2.600 2.510 2.510 161,148 -0.09(-3.46%)
Jun 13, 2018 2.650 2.690 2.570 2.600 188,581 -0.03(-1.14%)
Jun 12, 2018 2.620 2.700 2.600 2.630 114,958 -0.01(-0.38%)
Jun 11, 2018 2.700 2.721 2.610 2.640 166,997 -0.06(-2.22%)
Jun 08, 2018 2.770 2.800 2.700 2.700 94,219 -0.05(-1.82%)
Jun 07, 2018 2.880 2.899 2.750 2.750 201,781 -0.10(-3.51%)
Jun 06, 2018 2.860 2.949 2.820 2.850 61,404 -0.01(-0.35%)
Jun 05, 2018 3.000 3.000 2.820 2.860 165,989 -0.08(-2.72%)
Jun 04, 2018 3.040 3.095 2.779 2.940 194,345 -0.11(-3.61%)
Jun 01, 2018 3.220 3.260 2.990 3.050 196,769 -0.16(-4.98%)
May 31, 2018 3.230 3.290 3.110 3.210 100,692 -0.01(-0.31%)
May 30, 2018 3.300 3.300 3.210 3.220 29,272 -0.05(-1.53%)
May 29, 2018 3.260 3.397 3.180 3.270 76,947 -0.00(-0.04%)
May 25, 2018 3.271 3.271 3.271 0 +0.07(+2.22%)
May 24, 2018 3.350 3.367 3.160 3.200 71,247 -0.15(-4.48%)
May 23, 2018 3.490 3.519 3.350 3.350 109,545 -0.16(-4.56%)
May 22, 2018 3.560 3.708 3.380 3.510 264,109 -0.08(-2.23%)
May 21, 2018 3.640 3.640 3.510 3.590 42,246 +0.01(+0.28%)
May 18, 2018 3.710 3.720 3.580 3.580 76,858 -0.15(-4.02%)
May 17, 2018 3.690 3.857 3.670 3.730 63,970 +0.09(+2.47%)
May 16, 2018 3.990 4.031 3.640 3.640 87,301 -0.25(-6.43%)
May 15, 2018 3.900 4.000 3.841 3.890 104,963 +0.05(+1.30%)
May 14, 2018 4.100 4.150 3.790 3.840 79,818 -0.27(-6.57%)
May 11, 2018 4.300 4.300 3.980 4.110 140,940 -0.01(-0.24%)
May 10, 2018 4.310 4.310 3.980 4.120 98,498 +0.11(+2.74%)
May 09, 2018 3.960 4.129 3.919 4.010 68,669 +0.09(+2.30%)
May 08, 2018 4.290 4.290 3.870 3.920 145,038 -0.46(-10.50%)
May 07, 2018 4.020 4.480 3.950 4.380 420,243 +0.44(+11.17%)
May 04, 2018 3.780 4.080 3.570 3.940 278,570 +0.15(+3.96%)
May 03, 2018 3.880 3.950 3.660 3.790 239,196 -0.04(-1.04%)
May 02, 2018 3.890 4.050 3.740 3.830 227,868 -0.08(-2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.