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 )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.240 1.370 1.200 1.330 263,357 +0.15(+12.71%)
Mar 30, 2020 1.130 1.500 1.130 1.180 824,438 +0.14(+13.07%)
Mar 27, 2020 1.100 1.125 1.000 1.044 51,000 -0.06(-5.13%)
Mar 26, 2020 1.020 1.150 1.020 1.100 132,093 +0.07(+6.80%)
Mar 25, 2020 0.9400 1.090 0.9300 1.030 100,170 +0.09(+9.57%)
Mar 24, 2020 0.9200 0.9400 0.9000 0.9400 111,841 +0.03(+3.42%)
Mar 23, 2020 0.9300 0.9383 0.8301 0.9089 54,975 +0.03(+3.25%)
Mar 20, 2020 0.8241 0.9500 0.8241 0.8803 128,700 +0.05(+6.29%)
Mar 19, 2020 0.8587 0.8587 0.7850 0.8282 68,247 -0.00(-0.22%)
Mar 18, 2020 0.8299 0.9000 0.8000 0.8300 87,102 +0.00(+0.00%)
Mar 17, 2020 0.8900 0.8900 0.8100 0.8300 53,057 +0.04(+5.06%)
Mar 16, 2020 0.7900 0.9100 0.7800 0.7900 135,763 -0.12(-13.19%)
Mar 13, 2020 0.9000 0.9399 0.8200 0.9100 218,700 +0.09(+10.98%)
Mar 12, 2020 0.8500 0.8500 0.7500 0.8200 149,215 -0.06(-6.82%)
Mar 11, 2020 0.8300 0.9900 0.8200 0.8800 308,971 -0.17(-16.19%)
Mar 10, 2020 1.100 1.110 1.010 1.050 163,966 -0.05(-4.55%)
Mar 09, 2020 1.150 1.157 1.060 1.100 91,279 -0.08(-6.78%)
Mar 06, 2020 1.220 1.220 1.170 1.180 64,300 -0.05(-4.07%)
Mar 05, 2020 1.210 1.260 1.210 1.230 29,325 +0.02(+1.57%)
Mar 04, 2020 1.290 1.290 1.210 1.211 50,627 -0.05(-3.87%)
Mar 03, 2020 1.250 1.280 1.250 1.260 28,789 +0.03(+2.42%)
Mar 02, 2020 1.310 1.310 1.200 1.230 54,801 +0.02(+1.65%)
Feb 28, 2020 1.200 1.260 1.200 1.210 118,800 -0.08(-6.16%)
Feb 27, 2020 1.210 1.330 1.210 1.289 78,680 +0.01(+0.73%)
Feb 26, 2020 1.210 1.470 1.210 1.280 123,356 +0.04(+3.28%)
Feb 25, 2020 1.300 1.330 1.210 1.239 94,620 -0.09(-6.47%)
Feb 24, 2020 1.310 1.330 1.300 1.325 52,882 -0.05(-3.99%)
Feb 21, 2020 1.420 1.429 1.350 1.380 42,100 -0.02(-1.43%)
Feb 20, 2020 1.370 1.450 1.360 1.400 58,028 +0.04(+2.94%)
Feb 19, 2020 1.350 1.400 1.310 1.360 45,177 -0.01(-0.73%)
Feb 18, 2020 1.340 1.389 1.340 1.370 38,028 -0.01(-0.72%)
Feb 14, 2020 1.400 1.400 1.300 1.380 132,500 -0.02(-1.43%)
Feb 13, 2020 1.370 1.400 1.360 1.400 32,788 -0.00(-0.35%)
Feb 12, 2020 1.400 1.450 1.380 1.405 46,756 +0.00(+0.35%)
Feb 11, 2020 1.460 1.460 1.352 1.400 122,198 -0.05(-3.45%)
Feb 10, 2020 1.510 1.520 1.450 1.450 73,653 -0.05(-3.46%)
Feb 07, 2020 1.490 1.540 1.490 1.502 18,400 +0.00(+0.13%)
Feb 06, 2020 1.530 1.530 1.490 1.500 26,454 -0.02(-1.32%)
Feb 05, 2020 1.500 1.530 1.470 1.520 38,119 +0.05(+3.40%)
Feb 04, 2020 1.480 1.508 1.470 1.470 18,487 +0.01(+0.68%)
Feb 03, 2020 1.480 1.520 1.450 1.460 37,231 -0.02(-1.35%)
Jan 31, 2020 1.450 1.540 1.400 1.480 105,700 +0.04(+2.78%)
Jan 30, 2020 1.460 1.500 1.400 1.440 117,032 -0.05(-3.36%)
Jan 29, 2020 1.520 1.530 1.490 1.490 32,914 -0.05(-3.25%)
Jan 28, 2020 1.530 1.550 1.508 1.540 54,309 +0.00(+0.00%)
Jan 27, 2020 1.510 1.550 1.510 1.540 90,277 -0.01(-0.65%)
Jan 24, 2020 1.530 1.570 1.530 1.550 57,900 +0.04(+2.65%)
Jan 23, 2020 1.460 1.510 1.460 1.510 55,128 +0.01(+0.67%)
Jan 22, 2020 1.510 1.510 1.460 1.500 63,508 -0.01(-0.66%)
Jan 21, 2020 1.540 1.540 1.490 1.510 68,491 -0.02(-1.31%)
Jan 17, 2020 1.520 1.530 1.500 1.530 67,800 +0.01(+0.66%)
Jan 16, 2020 1.520 1.560 1.460 1.520 95,398 -0.01(-0.65%)
Jan 15, 2020 1.560 1.600 1.520 1.530 88,013 -0.01(-0.65%)
Jan 14, 2020 1.500 1.560 1.500 1.540 70,436 +0.02(+1.32%)
Jan 13, 2020 1.550 1.590 1.500 1.520 111,686 -0.05(-3.19%)
Jan 10, 2020 1.570 1.680 1.540 1.570 72,300 +0.02(+1.29%)
Jan 09, 2020 1.580 1.610 1.550 1.550 56,297 -0.06(-3.73%)
Jan 08, 2020 1.670 1.670 1.550 1.610 114,404 -0.01(-0.62%)
Jan 07, 2020 1.550 1.750 1.550 1.620 307,386 +0.04(+2.53%)
Jan 06, 2020 1.730 1.760 1.552 1.580 58,291 -0.01(-0.63%)
Jan 03, 2020 1.550 1.659 1.550 1.590 52,200 +0.00(+0.00%)
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.