Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Atossa Therapeutics Inc (NQ: ATOS )

1.480 +0.140 (+10.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 22, 2024 1.360 1.480 1.320 1.480 1,207,799 +0.14(+10.45%)
Jul 19, 2024 1.360 1.380 1.310 1.340 683,981 -0.02(-1.47%)
Jul 18, 2024 1.420 1.425 1.330 1.360 921,548 -0.03(-2.16%)
Jul 17, 2024 1.400 1.425 1.340 1.390 812,223 -0.01(-0.71%)
Jul 16, 2024 1.410 1.430 1.330 1.400 1,345,234 +0.00(+0.00%)
Jul 15, 2024 1.300 1.420 1.272 1.400 1,736,481 +0.09(+6.87%)
Jul 12, 2024 1.270 1.350 1.240 1.310 1,272,245 +0.03(+2.34%)
Jul 11, 2024 1.200 1.280 1.200 1.280 931,049 +0.08(+6.67%)
Jul 10, 2024 1.170 1.200 1.160 1.200 590,273 +0.05(+4.35%)
Jul 09, 2024 1.150 1.198 1.145 1.150 762,297 +0.00(+0.00%)
Jul 08, 2024 1.090 1.180 1.090 1.150 906,515 +0.06(+5.50%)
Jul 05, 2024 1.170 1.170 1.090 1.090 781,214 -0.08(-6.84%)
Jul 03, 2024 1.140 1.170 1.130 1.170 504,029 +0.01(+0.86%)
Jul 02, 2024 1.190 1.210 1.150 1.160 1,003,424 -0.04(-3.33%)
Jul 01, 2024 1.210 1.300 1.170 1.200 1,304,584 +0.01(+0.84%)
Jun 28, 2024 1.180 1.300 1.140 1.190 16,831,022 +0.05(+4.39%)
Jun 27, 2024 1.070 1.200 1.070 1.140 1,551,147 +0.09(+8.57%)
Jun 26, 2024 1.040 1.250 1.035 1.050 2,754,198 +0.02(+1.94%)
Jun 25, 2024 1.070 1.090 1.020 1.030 1,079,605 -0.04(-3.74%)
Jun 24, 2024 1.150 1.180 1.060 1.070 862,282 -0.06(-5.31%)
Jun 21, 2024 1.110 1.130 1.109 1.130 631,372 +0.02(+1.80%)
Jun 20, 2024 1.130 1.135 1.110 1.110 613,824 -0.01(-0.89%)
Jun 18, 2024 1.150 1.190 1.120 1.120 665,396 -0.03(-2.61%)
Jun 17, 2024 1.160 1.180 1.110 1.150 1,110,539 -0.05(-4.17%)
Jun 14, 2024 1.230 1.240 1.200 1.200 533,252 -0.03(-2.44%)
Jun 13, 2024 1.270 1.270 1.230 1.230 530,851 -0.05(-3.91%)
Jun 12, 2024 1.260 1.340 1.260 1.280 826,129 +0.04(+3.23%)
Jun 11, 2024 1.190 1.240 1.190 1.240 506,929 +0.04(+3.33%)
Jun 10, 2024 1.240 1.270 1.200 1.200 889,831 -0.05(-4.00%)
Jun 07, 2024 1.230 1.320 1.220 1.250 930,476 -0.02(-1.57%)
Jun 06, 2024 1.340 1.340 1.260 1.270 795,118 -0.04(-3.05%)
Jun 05, 2024 1.340 1.340 1.300 1.310 719,702 -0.02(-1.50%)
Jun 04, 2024 1.330 1.350 1.290 1.330 608,871 +0.01(+0.76%)
Jun 03, 2024 1.300 1.370 1.270 1.320 749,860 +0.02(+1.54%)
May 31, 2024 1.300 1.350 1.290 1.300 956,025 +0.00(+0.00%)
May 30, 2024 1.340 1.340 1.290 1.300 726,674 -0.02(-1.52%)
May 29, 2024 1.390 1.420 1.285 1.320 1,459,093 -0.10(-7.04%)
May 28, 2024 1.530 1.545 1.400 1.420 1,214,057 -0.04(-2.74%)
May 24, 2024 1.470 1.520 1.430 1.460 855,521 +0.00(+0.00%)
May 23, 2024 1.550 1.550 1.430 1.460 1,164,056 -0.07(-4.58%)
May 22, 2024 1.630 1.640 1.510 1.530 1,227,118 -0.10(-6.13%)
May 21, 2024 1.590 1.710 1.590 1.630 972,663 +0.03(+1.87%)
May 20, 2024 1.610 1.618 1.535 1.600 847,001 +0.03(+1.91%)
May 17, 2024 1.600 1.600 1.550 1.570 815,158 -0.04(-2.48%)
May 16, 2024 1.620 1.660 1.545 1.610 1,039,375 +0.00(+0.00%)
May 15, 2024 1.580 1.690 1.568 1.610 1,216,638 +0.07(+4.55%)
May 14, 2024 1.430 1.585 1.410 1.540 1,431,618 +0.08(+5.48%)
May 13, 2024 1.450 1.520 1.420 1.460 1,479,326 -0.03(-2.01%)
May 10, 2024 1.690 1.720 1.475 1.490 2,981,801 -0.20(-11.83%)
May 09, 2024 1.710 1.740 1.613 1.690 1,182,622 +0.01(+0.60%)
May 08, 2024 1.710 1.810 1.670 1.680 1,648,448 -0.02(-1.18%)
May 07, 2024 1.710 1.780 1.670 1.700 909,228 -0.02(-1.16%)
May 06, 2024 1.690 1.780 1.670 1.720 1,546,398 +0.06(+3.61%)
May 03, 2024 1.530 1.700 1.530 1.660 1,360,532 +0.14(+9.21%)
May 02, 2024 1.540 1.570 1.490 1.520 1,218,175 -0.01(-0.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.