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 )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2023 0.9600 0.9600 0.8600 0.9300 438,489 +0.01(+0.93%)
May 30, 2023 0.8400 0.9500 0.7900 0.9214 1,174,068 +0.05(+5.93%)
May 26, 2023 1.000 1.020 0.8470 0.8698 1,622,187 -0.10(-9.93%)
May 25, 2023 0.8900 1.020 0.8700 0.9657 2,972,822 +0.10(+11.00%)
May 24, 2023 0.8398 0.8888 0.7987 0.8700 1,075,180 +0.03(+3.82%)
May 23, 2023 0.7300 0.8800 0.7300 0.8380 3,110,546 +0.11(+15.02%)
May 22, 2023 0.7250 0.7400 0.7202 0.7286 349,556 +0.00(+0.22%)
May 19, 2023 0.7100 0.7300 0.7100 0.7270 450,034 +0.01(+1.98%)
May 18, 2023 0.7000 0.7200 0.7000 0.7129 277,500 +0.00(+0.41%)
May 17, 2023 0.7130 0.7149 0.6985 0.7100 379,062 -0.00(-0.42%)
May 16, 2023 0.7000 0.7147 0.7000 0.7130 326,501 +0.01(+0.81%)
May 15, 2023 0.6900 0.7101 0.6850 0.7073 271,385 +0.00(+0.34%)
May 12, 2023 0.6830 0.7098 0.6830 0.7049 229,209 +0.02(+3.07%)
May 11, 2023 0.6900 0.7000 0.6800 0.6839 308,371 +0.00(+0.57%)
May 10, 2023 0.7200 0.7201 0.6750 0.6800 230,862 -0.04(-5.57%)
May 09, 2023 0.6900 0.7480 0.6776 0.7201 583,262 +0.02(+2.89%)
May 08, 2023 0.7202 0.7249 0.6734 0.6999 303,130 +0.01(+2.03%)
May 05, 2023 0.6900 0.6990 0.6590 0.6860 342,424 +0.01(+1.34%)
May 04, 2023 0.6500 0.6800 0.6225 0.6769 343,673 +0.01(+2.19%)
May 03, 2023 0.6500 0.7000 0.6252 0.6624 484,829 +0.02(+3.50%)
May 02, 2023 0.6400 0.6400 0.6000 0.6400 311,966 +0.04(+6.67%)
May 01, 2023 0.6490 0.6499 0.6000 0.6000 221,777 -0.04(-6.13%)
Apr 28, 2023 0.6342 0.6490 0.6300 0.6392 186,773 +0.01(+0.88%)
Apr 27, 2023 0.6100 0.6497 0.5901 0.6336 405,101 +0.03(+4.81%)
Apr 26, 2023 0.6202 0.6465 0.6000 0.6045 271,551 -0.03(-4.79%)
Apr 25, 2023 0.6700 0.6718 0.6233 0.6349 584,092 -0.04(-5.52%)
Apr 24, 2023 0.6938 0.7200 0.6610 0.6720 493,009 -0.03(-4.00%)
Apr 21, 2023 0.7200 0.7200 0.6900 0.7000 219,343 -0.02(-2.23%)
Apr 20, 2023 0.7300 0.7500 0.7150 0.7160 199,932 -0.03(-3.84%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7446 175,952 -0.01(-0.72%)
Apr 18, 2023 0.7400 0.7580 0.7300 0.7500 138,919 +0.01(+1.35%)
Apr 17, 2023 0.7450 0.7600 0.7151 0.7400 240,017 +0.01(+0.68%)
Apr 14, 2023 0.7400 0.7658 0.7250 0.7350 268,305 -0.00(-0.65%)
Apr 13, 2023 0.7200 0.7450 0.7100 0.7398 164,994 +0.02(+2.61%)
Apr 12, 2023 0.7450 0.7450 0.7145 0.7210 190,879 -0.02(-2.55%)
Apr 11, 2023 0.6900 0.7400 0.6900 0.7399 254,956 +0.03(+4.88%)
Apr 10, 2023 0.7100 0.7299 0.6900 0.7055 211,336 -0.02(-2.61%)
Apr 06, 2023 0.7104 0.7288 0.7001 0.7244 130,896 +0.01(+1.43%)
Apr 05, 2023 0.7500 0.7500 0.6925 0.7142 337,232 -0.00(-0.31%)
Apr 04, 2023 0.7300 0.7500 0.7124 0.7164 160,480 -0.03(-4.48%)
Apr 03, 2023 0.7100 0.7500 0.7100 0.7500 407,492 +0.03(+3.46%)
Mar 31, 2023 0.7000 0.7298 0.6907 0.7249 339,970 +0.02(+2.53%)
Mar 30, 2023 0.7200 0.7358 0.6800 0.7070 412,440 +0.02(+2.32%)
Mar 29, 2023 0.7000 0.7100 0.6636 0.6910 287,343 +0.01(+0.89%)
Mar 28, 2023 0.6582 0.6997 0.6500 0.6849 267,015 +0.02(+3.76%)
Mar 27, 2023 0.6964 0.7086 0.6600 0.6601 283,981 -0.04(-5.21%)
Mar 24, 2023 0.7100 0.7100 0.6710 0.6964 142,698 +0.02(+2.52%)
Mar 23, 2023 0.7200 0.7340 0.6713 0.6793 323,632 -0.04(-5.14%)
Mar 22, 2023 0.6700 0.7443 0.6646 0.7161 383,750 +0.05(+7.30%)
Mar 21, 2023 0.6900 0.6878 0.6516 0.6674 307,625 +0.01(+1.89%)
Mar 20, 2023 0.6802 0.7038 0.6550 0.6550 285,670 -0.03(-5.07%)
Mar 17, 2023 0.6600 0.6900 0.6500 0.6900 178,746 +0.01(+1.44%)
Mar 16, 2023 0.6600 0.6808 0.6597 0.6802 189,629 +0.03(+4.65%)
Mar 15, 2023 0.6700 0.6700 0.6450 0.6500 430,351 -0.02(-2.40%)
Mar 14, 2023 0.6500 0.6838 0.6451 0.6660 282,768 +0.02(+2.46%)
Mar 13, 2023 0.6748 0.6748 0.6411 0.6500 382,065 -0.02(-3.68%)
Mar 10, 2023 0.7000 0.7123 0.6610 0.6748 569,230 -0.03(-4.28%)
Mar 09, 2023 0.7000 0.7200 0.6989 0.7050 247,152 -0.01(-0.70%)
Mar 08, 2023 0.7200 0.7200 0.7000 0.7100 344,901 -0.01(-1.39%)
Mar 07, 2023 0.7300 0.7300 0.7100 0.7200 268,995 +0.00(+0.00%)
Mar 06, 2023 0.7201 0.7280 0.7000 0.7200 309,943 +0.00(+0.32%)
Mar 03, 2023 0.7200 0.7485 0.6900 0.7177 563,526 -0.01(-0.75%)
Mar 02, 2023 0.7300 0.7384 0.7230 0.7231 240,487 -0.01(-1.26%)
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.