Atossa Therapeutics Inc. Common Stockのデータ

Atossa Therapeutics Inc. Common Stockの基本情報

名前 Atossa Therapeutics Inc. Common Stock
ティッカー ATOS
国 United States
上場年 2012.0
セクター Health Care

Atossa Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.62 3.43 3.57 3.48 9940700.0 3.48
2021-02-12 3.78 2.85 2.94 3.64 31422400.0 3.64
2021-02-11 3.51 3.14 3.51 3.19 19278600.0 3.19
2021-02-10 3.75 3.4 3.74 3.48 21522000.0 3.48
2021-02-09 3.91 3.51 3.9 3.74 19121000.0 3.74
2021-02-08 4.02 3.65 4.0 3.86 20460500.0 3.86
2021-02-05 4.1 3.5 4.01 3.89 38270000.0 3.89
2021-02-04 4.9 4.03 4.43 4.33 126378600.0 4.33
2021-02-03 3.28 2.9 3.02 3.25 56308300.0 3.25
2021-02-02 3.19 2.42 2.54 2.8 78587900.0 2.8
2021-02-01 2.43 2.15 2.37 2.37 24019000.0 2.37
2021-01-29 2.28 2.06 2.2 2.21 17544000.0 2.21
2021-01-28 2.45 1.96 2.25 2.08 23900000.0 2.08
2021-01-27 2.65 2.04 2.26 2.22 45930700.0 2.22
2021-01-26 3.77 2.18 3.36 2.61 152493700.0 2.61
2021-01-25 3.0 2.01 2.48 2.98 104058700.0 2.98
2021-01-22 1.95 1.66 1.88 1.87 41234100.0 1.87
2021-01-21 2.06 1.47 1.75 1.67 62466900.0 1.67
2021-01-20 1.55 1.28 1.42 1.54 21477200.0 1.54
2021-01-19 1.45 1.29 1.33 1.41 17477600.0 1.41
2021-01-15 1.33 1.13 1.33 1.25 15704400.0 1.25
2021-01-14 1.35 1.19 1.21 1.25 24961500.0 1.25
2021-01-13 1.24 1.07 1.08 1.18 24553700.0 1.18
2021-01-12 1.12 1.01 1.1 1.05 15941200.0 1.05
2021-01-11 1.1 0.93 0.98 1.1 29052900.0 1.1
2021-01-08 0.98 0.93 0.97 0.96 11450100.0 0.96
2021-01-07 0.96 0.92 0.95 0.95 12464100.0 0.95
2021-01-06 0.95 0.88 0.9 0.92 31880100.0 0.92
2021-01-05 1.21 0.95 0.95 1.14 22790100.0 1.14
2021-01-04 0.97 0.89 0.95 0.95 6878200.0 0.95
2020-12-31 0.97 0.87 0.88 0.95 18564400.0 0.95
2020-12-30 0.89 0.86 0.88 0.88 4048500.0 0.88
2020-12-29 0.9 0.86 0.9 0.87 5691600.0 0.87
2020-12-28 0.92 0.88 0.91 0.89 6701000.0 0.89
2020-12-24 0.95 0.88 0.92 0.88 4899600.0 0.88
2020-12-23 0.97 0.86 0.89 0.9 24138600.0 0.9
2020-12-22 0.88 0.84 0.86 0.88 6343800.0 0.88
2020-12-21 0.86 0.83 0.85 0.86 4547300.0 0.86
2020-12-18 0.88 0.84 0.88 0.85 6542400.0 0.85
2020-12-17 0.88 0.81 0.83 0.86 23139200.0 0.86
2020-12-16 0.98 0.87 0.89 0.96 16362800.0 0.96
2020-12-15 0.9 0.87 0.9 0.88 4556200.0 0.88
2020-12-14 0.91 0.86 0.88 0.9 9127700.0 0.9
2020-12-11 0.89 0.86 0.88 0.87 6024900.0 0.87
2020-12-10 0.9 0.87 0.9 0.88 6442900.0 0.88
2020-12-09 0.92 0.86 0.87 0.87 29005400.0 0.87
2020-12-08 1.58 1.39 1.57 1.43 1340200.0 1.43
2020-12-07 1.71 1.49 1.49 1.57 1074700.0 1.57
2020-12-04 1.56 1.47 1.49 1.48 337600.0 1.48
2020-12-03 1.58 1.46 1.5 1.51 1116700.0 1.51
2020-12-02 1.62 1.48 1.6 1.52 522600.0 1.52
2020-12-01 1.8 1.65 1.8 1.65 271400.0 1.65
2020-11-30 1.87 1.74 1.74 1.76 349700.0 1.76
2020-11-27 1.75 1.57 1.59 1.74 308400.0 1.74
2020-11-25 1.61 1.52 1.57 1.57 141500.0 1.57
2020-11-24 1.57 1.41 1.49 1.57 511000.0 1.57
2020-11-23 1.55 1.43 1.55 1.43 219400.0 1.43
2020-11-20 1.54 1.5 1.54 1.54 30500.0 1.54
2020-11-19 1.57 1.45 1.51 1.53 143000.0 1.53
2020-11-18 1.53 1.44 1.52 1.51 73000.0 1.51
2020-11-17 1.51 1.42 1.51 1.49 113600.0 1.49
2020-11-16 1.62 1.48 1.62 1.51 231000.0 1.51
2020-11-13 1.58 1.41 1.42 1.57 361500.0 1.57
2020-11-12 1.43 1.39 1.43 1.42 127400.0 1.42
2020-11-11 1.44 1.36 1.38 1.42 147300.0 1.42
2020-11-10 1.49 1.25 1.33 1.36 280500.0 1.36
2020-11-09 1.56 1.34 1.54 1.37 318600.0 1.37
2020-11-06 1.62 1.52 1.62 1.56 66300.0 1.56
2020-11-05 1.62 1.52 1.53 1.6 109800.0 1.6
2020-11-04 1.6 1.52 1.6 1.54 60800.0 1.54
2020-11-03 1.59 1.51 1.53 1.58 72500.0 1.58
2020-11-02 1.54 1.45 1.54 1.5 60800.0 1.5
2020-10-30 1.6 1.46 1.56 1.49 117900.0 1.49
2020-10-29 1.58 1.52 1.54 1.55 106500.0 1.55
2020-10-28 1.6 1.5 1.58 1.57 126600.0 1.57
2020-10-27 1.72 1.57 1.68 1.6 179500.0 1.6
2020-10-26 1.84 1.65 1.81 1.66 194700.0 1.66
2020-10-23 1.9 1.81 1.9 1.83 74800.0 1.83
2020-10-22 1.94 1.79 1.89 1.86 100100.0 1.86
2020-10-21 2.0 1.87 2.0 1.88 90100.0 1.88
2020-10-20 2.06 1.87 2.05 1.93 264500.0 1.93
2020-10-19 2.27 1.96 2.16 2.0 487400.0 2.0
2020-10-16 2.2 2.07 2.18 2.11 94500.0 2.11
2020-10-15 2.18 2.03 2.15 2.18 184700.0 2.18
2020-10-14 2.38 2.18 2.33 2.18 175700.0 2.18
2020-10-13 2.37 2.23 2.24 2.33 83700.0 2.33
2020-10-12 2.37 2.23 2.35 2.25 87000.0 2.25
2020-10-09 2.41 2.31 2.41 2.33 72400.0 2.33
2020-10-08 2.47 2.33 2.35 2.36 135200.0 2.36
2020-10-07 2.4 2.24 2.25 2.34 111800.0 2.34
2020-10-06 2.36 2.19 2.31 2.26 156400.0 2.26
2020-10-05 2.44 2.26 2.44 2.3 155400.0 2.3
2020-10-02 2.49 2.35 2.4 2.4 110600.0 2.4
2020-10-01 2.55 2.42 2.42 2.43 141000.0 2.43
2020-09-30 2.6 2.41 2.51 2.42 134400.0 2.42
2020-09-29 2.64 2.35 2.35 2.52 308500.0 2.52
2020-09-28 2.44 2.33 2.35 2.36 134000.0 2.36
2020-09-25 2.47 2.31 2.31 2.42 181700.0 2.42
2020-09-24 2.37 2.22 2.36 2.31 174700.0 2.31
2020-09-23 2.58 2.34 2.34 2.4 240600.0 2.4
2020-09-22 2.46 2.32 2.43 2.35 198500.0 2.35
2020-09-21 2.46 2.3 2.44 2.42 256900.0 2.42
2020-09-18 2.55 2.32 2.32 2.44 395800.0 2.44
2020-09-17 2.73 2.31 2.39 2.32 1814500.0 2.32
2020-09-16 2.42 2.2 2.28 2.25 212200.0 2.25
2020-09-15 2.35 2.2 2.25 2.33 176800.0 2.33
2020-09-14 2.24 2.03 2.03 2.19 188700.0 2.19
2020-09-11 2.09 1.93 2.05 1.98 148400.0 1.98
2020-09-10 2.12 2.03 2.09 2.05 152700.0 2.05
2020-09-09 2.27 2.08 2.18 2.09 180100.0 2.09
2020-09-08 2.21 1.98 1.98 2.15 255600.0 2.15
2020-09-04 2.23 1.83 2.21 2.07 393700.0 2.07
2020-09-03 2.33 2.21 2.33 2.23 215600.0 2.23
2020-09-02 2.5 2.22 2.48 2.3 540000.0 2.3
2020-09-01 2.95 2.36 2.54 2.51 1084000.0 2.51
2020-08-31 2.66 2.42 2.58 2.55 267000.0 2.55
2020-08-28 2.67 2.56 2.65 2.63 118800.0 2.63
2020-08-27 2.91 2.55 2.9 2.6 769700.0 2.6
2020-08-26 3.11 2.91 3.05 2.94 218900.0 2.94
2020-08-25 3.15 2.93 2.98 3.09 213500.0 3.09
2020-08-24 3.28 2.83 3.28 3.02 1219600.0 3.02
2020-08-21 3.42 3.31 3.4 3.38 287500.0 3.38
2020-08-20 3.62 3.4 3.61 3.45 326600.0 3.45
2020-08-19 3.71 3.6 3.69 3.64 198800.0 3.64
2020-08-18 3.77 3.65 3.66 3.71 270800.0 3.71
2020-08-17 4.04 3.61 3.71 3.71 748600.0 3.71
2020-08-14 3.85 3.36 3.42 3.71 1512400.0 3.71
2020-08-13 3.73 3.35 3.65 3.39 524600.0 3.39
2020-08-12 3.85 3.59 3.8 3.6 504000.0 3.6
2020-08-11 3.93 3.75 3.91 3.78 412900.0 3.78
2020-08-10 3.99 3.76 3.85 3.97 714600.0 3.97
2020-08-07 3.89 3.75 3.88 3.83 320900.0 3.83
2020-08-06 4.03 3.84 3.85 3.86 509500.0 3.86
2020-08-05 3.92 3.83 3.87 3.88 221900.0 3.88
2020-08-04 3.97 3.81 3.93 3.87 623900.0 3.87
2020-08-03 5.08 3.78 3.78 4.01 3773700.0 4.01
2020-07-31 3.9 3.7 3.85 3.78 674200.0 3.78
2020-07-30 4.87 3.81 4.39 3.96 2193000.0 3.96
2020-07-29 4.4 3.88 4.0 4.35 1423300.0 4.35
2020-07-28 4.1 3.77 3.88 3.97 1261600.0 3.97
2020-07-27 3.96 3.8 3.85 3.9 380200.0 3.9
2020-07-24 3.99 3.77 3.92 3.84 377700.0 3.84
2020-07-23 4.1 3.84 4.02 3.87 626300.0 3.87
2020-07-22 4.19 3.9 4.0 4.15 1745700.0 4.15
2020-07-21 4.0 3.69 4.0 3.7 1056100.0 3.7
2020-07-20 4.37 3.9 4.25 4.02 1110800.0 4.02
2020-07-17 4.55 4.07 4.39 4.24 3484400.0 4.24
2020-07-16 4.29 3.86 4.2 4.0 2229500.0 4.0
2020-07-15 4.69 3.57 3.64 3.96 3477300.0 3.96
2020-07-14 3.62 3.31 3.45 3.57 279300.0 3.57
2020-07-13 3.63 3.34 3.59 3.36 453800.0 3.36
2020-07-10 3.75 3.57 3.7 3.69 207400.0 3.69
2020-07-09 3.8 3.57 3.7 3.71 210100.0 3.71
2020-07-08 3.79 3.47 3.47 3.65 293600.0 3.65
2020-07-07 3.64 3.33 3.35 3.5 244900.0 3.5
2020-07-06 3.67 3.22 3.66 3.38 548800.0 3.38
2020-07-02 3.9 3.7 3.87 3.72 314300.0 3.72
2020-07-01 3.91 3.71 3.78 3.83 194000.0 3.83
2020-06-30 3.9 3.7 3.9 3.8 464200.0 3.8
2020-06-29 4.05 3.63 4.05 3.93 537300.0 3.93
2020-06-26 4.09 3.86 4.05 3.98 457400.0 3.98
2020-06-25 4.17 3.93 4.17 4.04 614800.0 4.04
2020-06-24 4.14 3.63 3.63 4.05 1276700.0 4.05
2020-06-23 3.89 3.47 3.74 3.62 714800.0 3.62
2020-06-22 4.27 3.28 3.48 3.65 2961700.0 3.65
2020-06-19 3.28 2.96 3.05 3.18 873200.0 3.18
2020-06-18 3.21 3.05 3.08 3.05 238400.0 3.05
2020-06-17 3.26 2.97 3.04 3.09 494000.0 3.09
2020-06-16 3.11 2.86 3.1 3.0 760900.0 3.0
2020-06-15 3.16 2.9 3.01 3.06 330500.0 3.06
2020-06-12 3.18 2.85 3.17 3.08 533300.0 3.08
2020-06-11 3.3 2.92 3.07 3.08 676000.0 3.08
2020-06-10 3.25 3.11 3.22 3.18 339300.0 3.18
2020-06-09 3.25 3.08 3.23 3.19 376400.0 3.19
2020-06-08 3.27 3.0 3.12 3.18 831700.0 3.18
2020-06-05 3.48 2.54 2.68 3.36 2964400.0 3.36
2020-06-04 2.7 2.53 2.65 2.67 472300.0 2.67
2020-06-03 2.78 2.58 2.63 2.73 796400.0 2.73
2020-06-02 2.55 2.36 2.54 2.52 490800.0 2.52
2020-06-01 2.52 2.36 2.45 2.46 405800.0 2.46
2020-05-29 2.4 2.25 2.3 2.38 465800.0 2.38
2020-05-28 2.55 2.18 2.18 2.27 1571200.0 2.27
2020-05-27 2.32 2.15 2.3 2.19 281200.0 2.19
2020-05-26 2.43 2.28 2.41 2.3 450700.0 2.3
2020-05-22 2.47 2.25 2.37 2.31 755800.0 2.31
2020-05-21 2.44 2.12 2.24 2.38 1419800.0 2.38
2020-05-20 2.68 1.76 1.76 2.2 8792700.0 2.2
2020-05-19 1.84 1.67 1.8 1.75 148400.0 1.75
2020-05-18 1.81 1.6 1.64 1.81 296000.0 1.81
2020-05-15 1.78 1.65 1.72 1.7 253700.0 1.7
2020-05-14 1.9 1.45 1.52 1.77 746600.0 1.77
2020-05-13 1.67 1.48 1.63 1.55 296000.0 1.55
2020-05-12 1.7 1.52 1.6 1.63 239700.0 1.63
2020-05-11 1.7 1.6 1.6 1.63 241600.0 1.63
2020-05-08 1.65 1.57 1.59 1.64 219400.0 1.64
2020-05-07 1.89 1.48 1.65 1.66 1013000.0 1.66
2020-05-06 2.01 1.91 1.94 1.93 92600.0 1.93
2020-05-05 2.09 1.95 2.05 1.95 192000.0 1.95
2020-05-04 2.1 2.03 2.04 2.09 56900.0 2.09
2020-05-01 2.2 1.96 2.15 2.1 210800.0 2.1
2020-04-30 2.21 2.09 2.11 2.18 207200.0 2.18
2020-04-29 2.24 2.11 2.17 2.21 184500.0 2.21
2020-04-28 2.32 2.17 2.32 2.22 213200.0 2.22
2020-04-27 2.47 2.2 2.3 2.28 757600.0 2.28
2020-04-24 2.2 2.07 2.1 2.18 372700.0 2.18
2020-04-23 2.22 2.07 2.07 2.1 331700.0 2.1
2020-04-22 2.12 2.0 2.12 2.12 232800.0 2.12
2020-04-21 2.2 1.91 2.18 2.12 544300.0 2.12
2020-04-20 2.28 2.03 2.04 2.15 1278400.0 2.15
2020-04-17 2.1 1.77 1.95 2.07 1169900.0 2.07
2020-04-16 3.11 2.0 3.0 2.11 15127100.0 2.11
2020-04-15 1.55 1.49 1.53 1.53 67700.0 1.53
2020-04-14 1.57 1.49 1.54 1.54 89200.0 1.54
2020-04-13 1.56 1.45 1.48 1.54 150700.0 1.54
2020-04-09 1.65 1.45 1.64 1.48 258300.0 1.48
2020-04-08 1.62 1.4 1.5 1.58 272800.0 1.58
2020-04-07 1.55 1.3 1.45 1.5 1048300.0 1.5
2020-04-06 2.11 1.01 1.09 1.5 6579000.0 1.5
2020-04-03 1.17 1.0 1.17 1.04 137600.0 1.04
2020-04-02 1.24 1.09 1.24 1.18 113500.0 1.18
2020-04-01 1.39 1.19 1.39 1.2 107000.0 1.2
2020-03-31 1.37 1.2 1.24 1.33 262300.0 1.33
2020-03-30 1.5 1.13 1.13 1.18 824400.0 1.18
2020-03-27 1.13 1.0 1.1 1.04 51000.0 1.04
2020-03-26 1.15 1.02 1.02 1.1 132100.0 1.1
2020-03-25 1.09 0.93 0.94 1.03 100200.0 1.03
2020-03-24 0.94 0.9 0.92 0.94 111700.0 0.94
2020-03-23 0.94 0.83 0.93 0.91 55000.0 0.91
2020-03-20 0.95 0.82 0.82 0.88 128800.0 0.88
2020-03-19 0.86 0.79 0.86 0.83 68200.0 0.83
2020-03-18 0.9 0.8 0.83 0.83 87200.0 0.83
2020-03-17 0.89 0.81 0.89 0.83 53100.0 0.83
2020-03-16 0.91 0.78 0.79 0.79 135800.0 0.79
2020-03-13 0.94 0.82 0.9 0.91 218700.0 0.91
2020-03-12 0.85 0.76 0.85 0.82 149100.0 0.82
2020-03-11 0.99 0.82 0.83 0.88 309000.0 0.88
2020-03-10 1.11 1.01 1.1 1.05 164000.0 1.05
2020-03-09 1.16 1.06 1.15 1.1 90900.0 1.1
2020-03-06 1.22 1.17 1.22 1.18 64400.0 1.18
2020-03-05 1.26 1.21 1.21 1.23 29300.0 1.23
2020-03-04 1.29 1.21 1.29 1.21 50600.0 1.21
2020-03-03 1.28 1.25 1.25 1.26 28800.0 1.26
2020-03-02 1.31 1.2 1.31 1.23 54800.0 1.23
2020-02-28 1.26 1.2 1.2 1.21 118900.0 1.21
2020-02-27 1.33 1.21 1.21 1.29 78700.0 1.29
2020-02-26 1.47 1.21 1.21 1.28 123400.0 1.28
2020-02-25 1.33 1.21 1.3 1.24 94600.0 1.24
2020-02-24 1.33 1.3 1.31 1.33 52900.0 1.33
2020-02-21 1.43 1.35 1.42 1.38 42200.0 1.38
2020-02-20 1.45 1.36 1.37 1.4 58000.0 1.4
2020-02-19 1.4 1.31 1.35 1.36 45200.0 1.36
2020-02-18 1.39 1.34 1.34 1.37 38000.0 1.37