Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Atossa Therapeutics Inc (NQ: ATOS )

1.545 +0.015 (+0.98%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
Apr 30, 2021 2.360 2.462 2.150 2.330 15,150,200 +0.01(+0.43%)
Apr 29, 2021 2.310 2.670 2.260 2.320 37,666,276 +0.12(+5.45%)
Apr 28, 2021 1.950 2.420 1.870 2.200 20,795,110 +0.24(+12.24%)
Apr 27, 2021 2.030 2.120 1.900 1.960 7,716,568 +0.00(+0.00%)
Apr 26, 2021 1.770 1.960 1.750 1.960 5,250,649 +0.19(+10.73%)
Apr 23, 2021 1.790 1.821 1.710 1.770 4,462,800 +0.03(+1.72%)
Apr 22, 2021 1.740 1.800 1.670 1.740 5,124,085 +0.04(+2.35%)
Apr 21, 2021 1.540 1.750 1.510 1.700 4,181,813 +0.15(+9.68%)
Apr 20, 2021 1.520 1.650 1.490 1.550 5,484,396 +0.03(+1.97%)
Apr 19, 2021 1.630 1.660 1.480 1.520 6,916,873 -0.11(-6.75%)
Apr 16, 2021 1.650 1.730 1.570 1.630 5,475,300 -0.10(-5.78%)
Apr 15, 2021 1.860 1.910 1.670 1.730 6,659,848 -0.13(-6.99%)
Apr 14, 2021 1.790 2.000 1.760 1.860 6,521,014 +0.02(+1.09%)
Apr 13, 2021 1.860 1.870 1.750 1.840 5,692,373 -0.06(-3.16%)
Apr 12, 2021 2.020 2.030 1.860 1.900 7,021,790 -0.12(-5.94%)
Apr 09, 2021 2.040 2.080 2.000 2.020 2,787,900 -0.04(-1.94%)
Apr 08, 2021 2.140 2.180 2.000 2.060 6,332,838 -0.10(-4.63%)
Apr 07, 2021 2.050 2.190 2.020 2.160 5,577,737 +0.12(+5.88%)
Apr 06, 2021 2.050 2.120 2.040 2.040 3,556,930 -0.08(-3.77%)
Apr 05, 2021 2.170 2.170 2.010 2.120 6,301,014 -0.04(-1.85%)
Apr 01, 2021 2.110 2.180 2.050 2.160 6,745,400 +0.05(+2.37%)
Mar 31, 2021 2.020 2.150 1.990 2.110 7,062,093 +0.06(+2.93%)
Mar 30, 2021 2.020 2.090 1.910 2.050 6,982,814 +0.00(+0.00%)
Mar 29, 2021 2.100 2.110 1.970 2.050 9,033,793 -0.11(-5.09%)
Mar 26, 2021 2.200 2.250 2.030 2.160 9,063,400 -0.10(-4.42%)
Mar 25, 2021 2.100 2.300 2.020 2.260 9,046,058 +0.10(+4.63%)
Mar 24, 2021 2.390 2.420 2.150 2.160 10,377,361 -0.23(-9.62%)
Mar 23, 2021 2.490 2.490 2.320 2.390 7,695,870 -0.11(-4.40%)
Mar 22, 2021 2.440 2.540 2.420 2.500 20,454,948 -0.28(-10.07%)
Mar 19, 2021 2.720 2.830 2.630 2.780 10,303,000 +0.07(+2.58%)
Mar 18, 2021 2.850 2.920 2.650 2.710 5,670,870 -0.19(-6.55%)
Mar 17, 2021 2.640 2.950 2.590 2.900 6,543,226 +0.18(+6.62%)
Mar 16, 2021 2.890 2.900 2.650 2.720 7,236,884 -0.19(-6.53%)
Mar 15, 2021 2.950 3.060 2.900 2.910 5,940,848 +0.00(+0.00%)
Mar 12, 2021 2.960 3.130 2.870 2.910 12,051,600 -0.31(-9.63%)
Mar 11, 2021 2.900 3.600 2.880 3.220 47,010,392 +0.31(+10.65%)
Mar 10, 2021 2.990 3.090 2.530 2.910 27,201,078 +0.43(+17.34%)
Mar 09, 2021 2.190 2.540 2.160 2.480 12,755,236 +0.35(+16.43%)
Mar 08, 2021 2.260 2.290 2.090 2.130 6,359,782 -0.10(-4.48%)
Mar 05, 2021 2.186 2.340 1.780 2.230 12,578,199 +0.09(+4.21%)
Mar 04, 2021 2.400 2.470 2.040 2.140 11,868,983 -0.41(-16.08%)
Mar 03, 2021 2.690 2.730 2.470 2.550 9,038,484 -0.16(-5.90%)
Mar 02, 2021 2.850 2.920 2.660 2.710 5,930,914 -0.14(-4.91%)
Mar 01, 2021 2.750 3.120 2.680 2.850 17,990,536 +0.13(+4.78%)
Feb 26, 2021 2.880 2.900 2.500 2.720 11,780,100 -0.19(-6.53%)
Feb 25, 2021 3.330 3.360 2.700 2.910 22,629,076 +0.13(+4.68%)
Feb 24, 2021 2.620 2.860 2.620 2.780 6,421,463 +0.23(+9.02%)
Feb 23, 2021 2.600 2.780 2.270 2.550 14,032,012 -0.38(-12.97%)
Feb 22, 2021 3.140 3.200 2.890 2.930 11,878,227 -0.18(-5.79%)
Feb 19, 2021 3.160 3.330 3.080 3.110 7,723,900 +0.00(+0.00%)
Feb 18, 2021 3.120 3.260 3.030 3.110 9,073,229 -0.18(-5.47%)
Feb 17, 2021 3.330 3.420 3.160 3.290 12,193,096 -0.19(-5.46%)
Feb 16, 2021 3.570 3.620 3.430 3.480 9,945,882 -0.16(-4.40%)
Feb 12, 2021 2.940 3.780 2.850 3.640 31,422,400 +0.45(+14.11%)
Feb 11, 2021 3.510 3.510 3.140 3.190 19,205,712 -0.29(-8.33%)
Feb 10, 2021 3.740 3.750 3.400 3.480 21,337,290 -0.26(-6.95%)
Feb 09, 2021 3.900 3.910 3.510 3.740 19,004,604 -0.12(-3.11%)
Feb 08, 2021 4.000 4.020 3.650 3.860 20,473,516 -0.03(-0.77%)
Feb 05, 2021 4.010 4.100 3.500 3.890 38,269,900 -0.44(-10.16%)
Feb 04, 2021 4.430 4.900 4.030 4.330 125,957,728 +1.08(+33.23%)
Feb 03, 2021 3.020 3.280 2.900 3.250 54,954,200 +0.45(+16.07%)
Feb 02, 2021 2.540 3.190 2.420 2.800 77,948,680 +0.43(+18.14%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.