TipRanks
Go Ultimate55% OFF

Atossa Therapeutics (ATOS) Historical Prices

MX:ATOS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202642.0142.0142.0142.0142.01-6.64%130.27
Oct 29, 202645.0045.0045.0045.0045.00+0.00%00.00
Oct 28, 202645.0045.0045.0045.0045.00+0.00%00.00
Oct 27, 202645.0045.0045.0045.0045.00-1.08%2003.94
Oct 26, 202645.4945.4945.0045.4945.49-10.80%53812.49
Oct 23, 202651.8051.8051.0051.0051.00+2.00%67320.53
Oct 22, 202650.0055.0048.0050.0050.00+0.00%00.00
Oct 21, 202650.0050.0046.0150.0050.00+0.00%00.00
Oct 20, 202650.0050.0049.0050.0050.00+0.00%00.00
Oct 19, 202650.0055.0050.0050.0050.00+0.00%00.00
Oct 16, 202652.0052.0050.0050.0050.00-2.46%571.73
Oct 15, 202650.0051.2650.0051.2651.26+19.21%2809.81
Oct 14, 202643.0049.0043.0043.0043.00+0.00%00.00
Oct 13, 202643.0050.0043.0043.0043.00+0.00%00.00
Oct 12, 202643.0043.0043.0043.0043.00+13.37%501.80
Oct 09, 202637.9350.0035.0037.9337.93+0.00%00.00
Oct 08, 202637.9350.0037.9337.9337.93+0.00%00.00
Oct 07, 202637.9350.0035.0037.9337.93+0.00%00.00
Oct 06, 202637.9350.0037.9337.9337.93+0.00%00.00
Oct 05, 202637.9349.9937.9337.9337.93+0.00%00.00
Oct 02, 202637.9350.0037.9337.9337.93+0.00%00.00
Oct 01, 202637.9350.0037.0037.9337.93+0.00%00.00
Sep 30, 202637.9350.0037.9337.9337.93+0.00%00.00
Sep 29, 202637.9350.0035.8137.9337.93+0.00%00.00
Sep 28, 202637.9340.0035.8137.9337.93+0.00%00.00
Sep 25, 202637.9350.0037.5037.9337.93+0.00%00.00
Sep 24, 202638.6838.6837.9337.9337.93-2.24%1103.33
Sep 23, 202638.8038.8038.8038.8038.80-13.20%501.51
Sep 22, 202644.7044.7038.9044.7044.70+0.00%00.00
Sep 21, 202644.7044.7038.9044.7044.70+0.00%00.00
Sep 18, 202644.7044.7044.0044.7044.70+0.00%00.00
Sep 17, 202644.7044.7042.0044.7044.70+0.00%00.00
Sep 16, 202644.7044.7044.0044.7044.70+0.00%00.00
Sep 15, 202644.7044.7044.0044.7044.70+0.00%00.00
Sep 14, 202644.7044.7044.7044.7044.70+0.00%00.00
Sep 11, 202644.7044.7035.0044.7044.70+0.00%00.00
Sep 10, 202644.7044.7036.6244.7044.70+0.00%00.00
Sep 09, 202644.7050.0044.0044.7044.70+0.00%00.00
Sep 08, 202644.7050.0036.6344.7044.70+0.00%00.00
Sep 07, 202644.7050.0036.6244.7044.70+0.00%00.00
Sep 04, 202644.7044.7044.7044.7044.70+0.00%540.76
Sep 03, 202644.7045.0042.0044.7044.70+0.00%00.00
Sep 02, 202644.7044.7040.0044.7044.70+0.00%00.00
Sep 01, 202644.7044.7044.7044.7044.70+0.00%650.92
Aug 31, 202644.7044.7044.7044.7044.70+0.00%270.37
Aug 28, 202644.7044.7044.7044.7044.70+0.00%00.00
Aug 27, 202644.8044.8044.7044.7044.70+1.61%1021.43
Aug 26, 202643.9945.0043.9943.9943.99+0.00%00.00
Aug 25, 202643.9950.0043.9943.9943.99+0.00%00.00
Aug 24, 202643.9944.0043.9943.9943.99+0.00%00.00