Atossa Therapeutics Inc (ATOS) Historical Stock Data

0.99 ↑0.00 (0.39%)
As of May 16, 2022, 12:19pm EST.

Historical Data

In the past 30 trading days, ATOS is down -0.97% a day on average. There have been 13 days where Atossa Therapeutics Inc closed green and 17 days where ATOS closed red.

DateOpenCloseChangeLowHighVolume
2022-05-130.940.99↑$0.04 (4.41%)0.941.031.32M
2022-05-120.900.93↑$0.03 (3.32%)0.890.961.30M
2022-05-110.960.91↓$0.05 (-5.66%)0.891.011.68M
2022-05-100.950.98↑$0.03 (3.48%)0.941.011.71M
2022-05-090.960.95↓$0.01 (-1.24%)0.941.001.78M
2022-05-060.960.99↑$0.03 (2.68%)0.951.021.31M
2022-05-051.000.97↓$0.03 (-2.79%)0.961.011.61M
2022-05-041.011.03↑$0.02 (1.98%)0.971.031.14M
2022-05-031.020.98↓$0.04 (-3.73%)0.971.041.17M
2022-05-021.011.01↑$0.00 (0.00%)0.991.041.47M
2022-04-291.051.01↓$0.04 (-3.81%)0.991.081.94M
2022-04-281.121.04↓$0.08 (-7.14%)1.021.122.31M
2022-04-271.001.11↑$0.11 (11.00%)0.981.123.81M
2022-04-261.050.97↓$0.09 (-8.10%)0.961.053.03M
2022-04-251.001.05↑$0.05 (5.00%)1.001.061.78M
2022-04-221.061.02↓$0.04 (-3.77%)1.001.082.23M
2022-04-211.161.05↓$0.11 (-9.48%)1.041.172.32M
2022-04-201.111.15↑$0.04 (3.60%)1.101.192.67M
2022-04-191.121.09↓$0.03 (-2.68%)1.081.231.83M
2022-04-181.101.11↑$0.01 (0.91%)1.071.122.23M
2022-04-141.141.11↓$0.03 (-2.63%)1.101.140.93M
2022-04-131.091.13↑$0.04 (3.67%)1.091.151.15M
2022-04-121.161.09↓$0.07 (-6.03%)1.081.161.69M
2022-04-111.161.14↓$0.02 (-1.72%)1.121.170.95M
2022-04-081.171.15↓$0.02 (-1.71%)1.151.201.33M
2022-04-071.201.18↓$0.02 (-1.67%)1.151.211.37M
2022-04-061.181.20↑$0.02 (1.69%)1.151.211.50M
2022-04-051.261.18↓$0.08 (-6.35%)1.181.271.98M
2022-04-041.241.25↑$0.01 (0.81%)1.211.261.44M
2022-04-011.281.24↓$0.04 (-3.13%)1.231.291.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ATOS nearing a decent swing entry point

0 Like Report
JohnDailyTrader

$ATOS Bears always win...
Bulls have to be forever bagholders....

0 Like Report