Mexico - Delayed Quote MXN

Atossa Therapeutics, Inc. (ATOS.MX)

Compare
14.70
-1.30
(-8.13%)
At close: 1:12:44 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202515.0115.0114.7014.7014.701,715
Feb 28, 202516.0016.0016.0016.0016.00-
Feb 27, 202516.0016.0016.0016.0016.0011
Feb 26, 202516.0016.0016.0016.0016.00-
Feb 25, 202516.0016.0016.0016.0016.0016
Feb 24, 202516.0016.0016.0016.0016.00124
Feb 21, 202517.8017.8017.8017.8017.8010
Feb 20, 202518.0018.0018.0018.0018.0027
Feb 19, 202516.7016.7016.7016.7016.7078
Feb 18, 202516.5016.5016.5016.5016.5069
Feb 17, 202516.5016.5016.5016.5016.5010
Feb 14, 202516.0016.0016.0016.0016.00-
Feb 13, 202516.0016.0016.0016.0016.0014
Feb 12, 202515.9015.9015.9015.9015.9032
Feb 11, 202515.5015.5015.5015.5015.50-
Feb 10, 202515.5015.5015.5015.5015.50117
Feb 7, 202519.0019.0019.0019.0019.00-
Feb 6, 202519.0019.0019.0019.0019.00-
Feb 5, 202519.0019.0019.0019.0019.00-
Feb 4, 202519.0019.0019.0019.0019.00-
Jan 31, 202518.0019.0018.0019.0019.00131
Jan 30, 202518.0018.0018.0018.0018.00-
Jan 29, 202518.0018.0018.0018.0018.00-
Jan 28, 202518.0018.0018.0018.0018.00-
Jan 27, 202518.0018.0018.0018.0018.0016
Jan 24, 202518.0018.0018.0018.0018.00-
Jan 23, 202518.0018.0018.0018.0018.00-
Jan 22, 202518.0018.0018.0018.0018.00-
Jan 21, 202518.0018.0018.0018.0018.00-
Jan 20, 202518.0018.0018.0018.0018.00-
Jan 17, 202518.0018.0018.0018.0018.0023
Jan 16, 202518.9018.9018.9018.9018.90-
Jan 15, 202518.9018.9018.9018.9018.90-
Jan 14, 202518.9018.9018.9018.9018.90-
Jan 13, 202518.9018.9018.9018.9018.90150
Jan 10, 202519.2019.2018.9018.9018.90124
Jan 9, 202519.0019.0018.4019.0019.00171
Jan 8, 202520.0020.0019.2019.2019.20181
Jan 7, 202520.0020.0020.0020.0020.006
Jan 6, 202520.0020.0020.0020.0020.0031
Jan 3, 202520.0020.0020.0020.0020.008
Jan 2, 202520.0020.0020.0020.0020.0050
Dec 31, 202421.0021.0021.0021.0021.00399
Dec 30, 202422.0022.0022.0022.0022.00-
Dec 27, 202422.0022.0022.0022.0022.008
Dec 26, 202420.5020.5020.5020.5020.50-
Dec 24, 202420.5020.5020.5020.5020.50-
Dec 23, 202420.0020.5020.0020.5020.5014
Dec 20, 202421.4021.4020.0020.0020.00195
Dec 19, 202423.5023.5023.5023.5023.50-
Dec 18, 202423.5023.5023.5023.5023.50-
Dec 17, 202423.5023.5023.5023.5023.50-
Dec 16, 202423.5023.5023.5023.5023.5035
Dec 13, 202424.3624.3624.3624.3624.3610
Dec 11, 202424.3724.3724.3724.3724.37-
Dec 10, 202424.0024.3724.0024.3724.37125
Dec 9, 202425.3925.3925.3925.3925.39-
Dec 6, 202425.3925.3925.3925.3925.39-
Dec 5, 202425.3925.3925.3925.3925.39-
Dec 4, 202425.3925.3925.3925.3925.3994
Dec 3, 202427.1027.1027.1027.1027.10-
Dec 2, 202427.1027.1027.1027.1027.10150
Nov 29, 202427.0227.0227.0227.0227.0227
Nov 28, 202427.0027.0027.0027.0027.00-
Nov 27, 202427.0027.0027.0027.0027.0087
Nov 26, 202427.0027.0027.0027.0027.00-
Nov 25, 202426.0028.0026.0027.0027.00800
Nov 22, 202424.8024.8024.8024.8024.80376
Nov 21, 202424.8525.5024.8525.5025.5077
Nov 20, 202427.6527.6527.6527.6527.65-
Nov 19, 202427.6527.6527.6527.6527.65518
Nov 15, 202428.0028.0027.5027.5027.50317
Nov 14, 202430.8530.8530.8530.8530.85-
Nov 13, 202431.0031.0030.8530.8530.85172
Nov 12, 202430.0030.0030.0030.0030.00-
Nov 11, 202429.5030.0029.5030.0030.00200
Nov 8, 202428.4028.4028.4028.4028.4010
Nov 7, 202428.4528.5028.4528.5028.50140
Nov 6, 202428.5028.5028.5028.5028.50-
Nov 5, 202428.5228.5228.5028.5028.501,469
Nov 4, 202428.2028.6028.2028.5528.55455
Nov 1, 202428.5028.5028.5028.5028.50617
Oct 31, 202428.4528.4528.4528.4528.45-
Oct 30, 202428.4528.4528.4528.4528.45333
Oct 29, 202428.4528.4528.4528.4528.4575
Oct 28, 202428.0029.1928.0028.5028.5048
Oct 25, 202426.0026.0126.0026.0126.0176
Oct 24, 202428.0028.0028.0028.0028.00898
Oct 23, 202429.0029.0029.0029.0029.00-
Oct 22, 202429.0029.0029.0029.0029.0053
Oct 21, 202428.0028.0028.0028.0028.00267
Oct 18, 202427.4027.4027.4027.4027.4021
Oct 17, 202428.0028.0027.0027.3827.3871
Oct 16, 202427.3027.3027.3027.3027.30-
Oct 15, 202427.4327.4327.1027.3027.30121
Oct 14, 202427.4327.4327.4327.4327.4346
Oct 11, 202427.4527.5027.4527.5027.5043
Oct 10, 202427.4027.4527.4027.4527.45300
Oct 9, 202427.4527.4527.4527.4527.45-
Oct 8, 202427.4527.4527.4527.4527.45150
Oct 7, 202428.0028.0027.5027.5027.5023
Oct 4, 202428.0028.0028.0028.0028.0077
Oct 3, 202428.8528.8528.8528.8528.8517
Oct 2, 202428.9128.9128.9128.9128.91-
Sep 30, 202428.1528.9128.1528.9128.91165
Sep 27, 202428.0029.0028.0028.1528.15253
Sep 26, 202428.7028.7028.7028.7028.70-
Sep 25, 202427.1328.7027.1328.7028.70666
Sep 24, 202427.3827.3827.1327.1327.136,472
Sep 23, 202429.2529.2529.2529.2529.25-
Sep 20, 202429.2529.2529.2529.2529.25-
Sep 19, 202429.2529.2529.2529.2529.25-
Sep 18, 202429.2529.2529.2529.2529.25-
Sep 17, 202429.2529.2529.2529.2529.25130
Sep 13, 202428.4028.4028.4028.4028.406
Sep 12, 202430.0030.0030.0030.0030.00108
Sep 11, 202428.9229.0028.9229.0029.005,072
Sep 10, 202426.8028.4026.7528.4028.401,188
Sep 9, 202425.5026.8025.5026.8026.8061
Sep 6, 202426.5026.5026.5026.5026.50-
Sep 5, 202426.5026.5026.5026.5026.50101
Sep 4, 202426.5026.5726.0026.5026.50797
Sep 3, 202427.3027.3026.5026.5026.501,848
Sep 2, 202427.5027.5027.5027.5027.50-
Aug 30, 202427.5027.5027.5027.5027.50-
Aug 29, 202426.6028.7026.6027.5027.50112
Aug 28, 202426.5526.5526.5526.5526.55-
Aug 27, 202426.5526.5526.5526.5526.55-
Aug 26, 202426.5526.5526.5526.5526.55-
Aug 23, 202426.5526.5526.5526.5526.557
Aug 22, 202426.5126.5126.5126.5126.5145
Aug 21, 202424.5026.5024.5026.5026.50300
Aug 20, 202424.5024.5024.5024.5024.50528
Aug 19, 202424.1024.1024.1024.1024.1010
Aug 16, 202424.1524.1524.1524.1524.15-
Aug 15, 202423.5024.1523.5024.1524.152,524
Aug 14, 202423.6023.6023.5023.5023.5080
Aug 13, 202423.8023.8023.6023.6023.60215
Aug 12, 202422.2023.7022.2023.7023.7073
Aug 9, 202422.0022.0022.0022.0022.00-
Aug 8, 202422.0022.0022.0022.0022.00113
Aug 7, 202422.7022.7022.7022.7022.70-
Aug 6, 202422.7022.7022.7022.7022.70-
Aug 5, 202423.0023.0022.7022.7022.70157
Aug 2, 202425.0025.0025.0025.0025.00-
Aug 1, 202424.2025.0024.2025.0025.00732
Jul 31, 202426.3526.3526.3526.3526.3533
Jul 30, 202425.9525.9525.9525.9525.956,025
Jul 29, 202426.5526.5526.2026.2026.2059
Jul 26, 202426.0026.0026.0026.0026.0057
Jul 25, 202426.0026.0026.0026.0026.005
Jul 24, 202426.0026.0025.7026.0026.00254
Jul 23, 202426.5026.5025.5026.0026.00743
Jul 22, 202424.1026.0024.1026.0026.0038
Jul 19, 202424.1024.1024.1024.1024.1014
Jul 18, 202426.0026.0026.0026.0026.00-
Jul 17, 202426.0026.0026.0026.0026.0049
Jul 16, 202425.0525.0525.0525.0525.0547
Jul 15, 202423.8325.0523.8325.0525.051,382
Jul 12, 202423.8323.8323.8023.8023.80196
Jul 11, 202421.1823.8321.1823.8023.801,838
Jul 10, 202421.1821.1821.1821.1821.1812
Jul 9, 202420.1020.1020.1020.1020.10-
Jul 8, 202419.5020.1019.5020.1020.10105
Jul 5, 202420.1020.1020.0020.0020.00168
Jul 4, 202422.5422.5422.5422.5422.54-
Jul 3, 202422.5422.5422.5422.5422.54-
Jul 2, 202422.5422.5422.5422.5422.54-
Jul 1, 202422.5422.5422.5422.5422.549
Jun 28, 202421.4023.5021.4023.0023.002,409
Jun 27, 202419.0023.0019.0021.5021.502,806
Jun 26, 202419.5019.5019.5019.5019.50847
Jun 25, 202419.2519.2619.0019.1019.10133
Jun 24, 202420.7021.5020.7021.5021.50199
Jun 21, 202420.1020.1020.1020.1020.1056
Jun 20, 202420.1920.6020.1920.6020.6039
Jun 19, 202420.2020.2020.2020.2020.2082
Jun 18, 202420.8021.5020.8020.8920.89447
Jun 17, 202421.5021.5020.8021.1021.101,415
Jun 14, 202422.0022.0022.0022.0022.00624
Jun 13, 202423.4523.4522.4022.4022.40572
Jun 12, 202423.5024.0522.9024.0024.003,267
Jun 11, 202422.6022.6522.6022.6522.6579
Jun 10, 202422.5422.6022.0022.6022.60179
Jun 7, 202422.5422.5422.5422.5422.54-
Jun 6, 202423.3023.3022.5422.5422.54233
Jun 5, 202422.6022.6022.5022.5022.5024
Jun 4, 202422.5222.5222.5022.5022.5062
Jun 3, 202423.0023.4022.9023.4023.40181
May 31, 202422.4523.0022.4522.5022.50132
May 30, 202422.6022.6022.2022.5022.50127
May 29, 202423.5023.5022.2022.5022.501,311
May 28, 202424.0024.0023.5023.5023.502,099
May 27, 202424.0024.0024.0024.0024.0034
May 24, 202425.1525.1525.1525.1525.1516
May 23, 202425.1525.1525.1525.1525.1570
May 22, 202426.0026.0026.0026.0026.0016
May 21, 202426.2326.2326.2326.2326.23328
May 20, 202425.9225.9225.9225.9225.92-
May 17, 202425.9225.9225.9225.9225.92111
May 16, 202427.0027.0027.0027.0027.0064
May 15, 202427.9628.6027.9628.0028.00256
May 14, 202425.5026.0025.5026.0026.00996
May 13, 202426.5026.5024.8524.8524.85384
May 10, 202429.2529.2528.0028.0028.0044
May 9, 202429.2529.2529.2529.2529.25-
May 8, 202429.2029.2529.2029.2529.25172
May 7, 202429.2529.2529.2529.2529.25-
May 6, 202429.2529.2529.2529.2529.2551
May 3, 202426.5028.1026.5028.1028.101,249
May 2, 202426.2526.2526.0726.0726.074,922
Apr 30, 202426.4026.4026.2526.2526.2529
Apr 29, 202426.0026.5026.0026.5026.5098
Apr 26, 202425.5025.5025.5025.5025.508
Apr 25, 202425.5025.5025.5025.5025.5038
Apr 24, 202425.0125.2025.0125.2025.2025,096
Apr 23, 202425.0025.0325.0025.0025.00166
Apr 22, 202423.5024.0023.5024.0024.002,159
Apr 19, 202424.0024.0023.0023.0023.00277
Apr 18, 202422.8024.5021.0024.5024.504,420
Apr 17, 202427.0027.0022.8023.0023.003,209
Apr 16, 202427.3527.3527.1027.1027.103,929
Apr 15, 202428.0028.5027.3027.3027.30156
Apr 12, 202429.5029.8027.2027.2027.204,310
Apr 11, 202428.8529.5528.5028.5028.503,892
Apr 10, 202430.2030.2030.0030.0030.00629
Apr 9, 202428.6532.6228.6532.6232.62107
Apr 8, 202430.0030.0028.5029.2529.2532,959
Apr 5, 202436.0038.3533.0033.1933.1910,957
Apr 4, 202434.0036.8534.0035.9935.99763
Apr 3, 202433.5033.5033.5033.5033.50-
Apr 2, 202433.2033.5033.2033.5033.50301
Apr 1, 202430.0033.4729.9533.4733.47949
Mar 27, 202429.0030.5029.0030.0030.00949
Mar 26, 202429.2030.5029.0029.6329.6323,786
Mar 25, 202427.0027.0027.0027.0027.00133
Mar 22, 202427.0027.0027.0027.0027.0050
Mar 21, 202426.9927.8026.0027.5027.502,058
Mar 20, 202427.2027.5125.6025.6025.60911
Mar 19, 202421.5027.2721.5027.2727.275,572
Mar 15, 202419.5021.5019.5021.5021.50120
Mar 14, 202421.5021.5019.5019.5019.50286
Mar 13, 202422.3122.3120.7921.0021.001,838
Mar 12, 202420.4022.0020.4022.0022.001,569
Mar 11, 202419.6020.4019.6020.4020.403,030
Mar 8, 202419.0019.0018.7018.7018.70132
Mar 7, 202419.5820.0019.5819.8019.801,195
Mar 6, 202417.5019.2917.5019.2019.202,116
Mar 5, 202417.5017.5017.4517.4517.4551
Mar 4, 202417.5017.5017.5017.5017.5063

Related Tickers

INO.MX Inovio Pharmaceuticals, Inc.
40.00
0.00%
 
OCGN.MX Ocugen, Inc.
13.35
0.00%
 
MRNA.MX Moderna, Inc.
624.80
+0.29%
 
INO Inovio Pharmaceuticals, Inc.
1.8400
-7.07%
 
OCGN Ocugen, Inc.
0.6051
-7.15%
 
MRNA Moderna, Inc.
30.27
-2.23%