Frankfurt - Delayed Quote EUR

Atossa Therapeutics, Inc. (YAG2.F)

0.7550
-0.0940
(-11.07%)
As of 8:07:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 20250.75500.75500.75500.75500.75501,200
May 21, 20250.82000.84900.82000.84900.84901,200
May 20, 20250.86100.86100.86100.86100.8610-
May 19, 20250.84900.84900.84900.84900.8490-
May 16, 20250.86100.86100.86100.86100.8610-
May 15, 20250.90500.90500.90500.90500.9050-
May 14, 20250.77800.77800.77800.77800.7780-
May 13, 20250.74200.74200.74200.74200.7420-
May 12, 20250.72600.72600.71300.71300.713030,000
May 9, 20250.70900.70900.70200.70200.702039
May 8, 20250.70700.70700.70700.70700.7070-
May 7, 20250.71700.74100.71700.74100.741044,591
May 6, 20250.75700.75700.75700.75700.7570-
May 5, 20250.74100.74100.74100.74100.7410-
May 2, 20250.73900.73900.73900.73900.7390-
Apr 30, 20250.68700.82600.68700.82600.82601,200
Apr 29, 20250.64200.66400.64200.66400.664014,931
Apr 28, 20250.65700.65700.65700.65700.6570-
Apr 25, 20250.63800.63800.63800.63800.6380-
Apr 24, 20250.63300.63300.63300.63300.6330-
Apr 23, 20250.58000.58000.58000.58000.5800-
Apr 22, 20250.55400.55400.55400.55400.5540-
Apr 17, 20250.53700.53700.53700.53700.5370-
Apr 16, 20250.53700.53700.53700.53700.5370-
Apr 15, 20250.54900.54900.54900.54900.5490-
Apr 14, 20250.56300.56300.56300.56300.5630-
Apr 11, 20250.52600.52600.52600.52600.5260-
Apr 10, 20250.55100.55100.55100.55100.5510-
Apr 9, 20250.52000.52000.52000.52000.5200-
Apr 8, 20250.58700.61100.58700.61100.611045
Apr 7, 20250.52300.52300.52300.52300.5230-
Apr 4, 20250.57400.57400.57400.57400.5740-
Apr 3, 20250.60300.60300.60300.60300.6030-
Apr 2, 20250.59400.59400.59400.59400.5940-
Apr 1, 20250.61300.61300.61300.61300.6130-
Mar 31, 20250.62600.63500.62600.63500.63501,000
Mar 28, 20250.63100.67800.63100.67800.67803,000
Mar 27, 20250.62800.67000.62800.67000.670026,045
Mar 26, 20250.65900.65900.65900.65900.6590-
Mar 25, 20250.69000.69000.69000.69000.69004,000
Mar 24, 20250.68800.68800.68800.68800.6880-
Mar 21, 20250.64500.74300.64500.74300.743020
Mar 20, 20250.67600.67600.67600.67600.6760-
Mar 19, 20250.64800.64800.64800.64800.6480-
Mar 18, 20250.65200.65200.65200.65200.6520-
Mar 17, 20250.63800.66400.63800.66400.66401,450
Mar 14, 20250.62800.62800.62800.62800.6280-
Mar 13, 20250.64000.64500.64000.64500.6450140
Mar 12, 20250.66800.66800.60800.60800.6080857
Mar 11, 20250.67000.67000.67000.67000.6700-
Mar 10, 20250.65900.65900.65900.65900.6590-
Mar 7, 20250.68600.68600.68600.68600.6860-
Mar 6, 20250.67600.67600.67600.67600.6760-
Mar 5, 20250.68400.68400.68400.68400.6840-
Mar 4, 20250.70300.70300.70300.70300.7030-
Mar 3, 20250.72600.72600.72600.72600.7260-
Feb 28, 20250.70500.70500.70500.70500.7050-
Feb 27, 20250.72700.72700.72700.72700.7270-
Feb 26, 20250.71200.71200.71200.71200.7120-
Feb 25, 20250.73200.73200.73200.73200.7320-
Feb 24, 20250.74900.75000.74900.75000.75001,140
Feb 21, 20250.79000.79000.79000.79000.7900-
Feb 20, 20250.82500.85400.82500.85400.85401,140
Feb 19, 20250.79100.79100.79100.79100.7910-
Feb 18, 20250.79100.98000.79100.98000.980030,000
Feb 17, 20250.78500.78500.78500.78500.7850-
Feb 14, 20250.76800.76800.76800.76800.7680-
Feb 13, 20250.72900.72900.72900.72900.7290-
Feb 12, 20250.73700.73700.73700.73700.7370-
Feb 11, 20250.78000.78000.78000.78000.7800-
Feb 10, 20250.73800.76300.73800.76300.763032,782
Feb 7, 20250.76200.76200.76200.76200.7620-
Feb 6, 20250.80500.80500.80500.80500.8050-
Feb 5, 20250.79500.79500.79500.79500.7950-
Feb 4, 20250.80800.80800.80800.80800.8080-
Feb 3, 20250.79200.79200.79200.79200.7920-
Jan 31, 20250.82400.85100.82400.85100.851013,601
Jan 30, 20250.81200.81200.70000.70000.70001,125
Jan 29, 20250.82700.82700.82700.82700.8270-
Jan 28, 20250.81900.81900.81900.81900.8190-
Jan 27, 20250.85600.85600.85600.85600.8560-
Jan 24, 20250.89100.91800.89100.91800.91808,013
Jan 23, 20250.91100.91100.91100.91100.9110-
Jan 22, 20250.82500.82500.82500.82500.8250-
Jan 21, 20250.78300.78300.78300.78300.7830-
Jan 20, 20250.78800.81100.78800.81100.811010,159
Jan 17, 20250.81000.81000.81000.81000.8100-
Jan 16, 20250.83200.83200.83200.83200.8320-
Jan 15, 20250.83600.83600.83600.83600.8360-
Jan 14, 20250.89400.89400.89400.89400.8940-
Jan 13, 20250.86800.90400.86800.90300.90309,102
Jan 10, 20250.91700.92300.90000.90000.90006,578
Jan 9, 20250.88700.88700.88700.88700.8870-
Jan 8, 20250.89000.89000.89000.89000.89003,000
Jan 7, 20250.93700.93700.93700.93700.9370-
Jan 6, 20250.96500.96500.96500.96500.9650-
Jan 3, 20250.91100.96300.91100.96300.96307,300
Jan 2, 20250.89400.92700.89400.92700.92701,000
Dec 30, 20240.92400.96000.92400.96000.96003,502
Dec 27, 20240.99501.04000.98701.04001.040010,952
Dec 23, 20240.91700.91700.91700.91700.9170-
Dec 20, 20240.92700.92700.92700.92700.9270-
Dec 19, 20240.93500.93500.93500.93500.9350-
Dec 18, 20240.97000.97000.97000.97000.9700-
Dec 17, 20240.99600.99600.99600.99600.9960-
Dec 16, 20241.08401.08401.08401.08401.0840200
Dec 13, 20241.07401.07401.07401.07401.0740-
Dec 12, 20241.14601.14601.14601.14601.1460-
Dec 11, 20241.17401.17401.17401.17401.1740-
Dec 10, 20241.16601.16601.16601.16601.1660-
Dec 9, 20241.13801.17001.13801.17001.17009,919
Dec 6, 20241.11201.11201.11201.11201.1120-
Dec 5, 20241.09201.09201.09201.09201.0920-
Dec 4, 20241.15801.16401.15801.16401.16401,600
Dec 3, 20241.19201.19201.19201.19201.1920-
Dec 2, 20241.21001.21001.21001.21001.2100-
Nov 29, 20241.20201.20201.20201.20201.2020-
Nov 28, 20241.20401.20401.20401.20401.2040-
Nov 27, 20241.21001.21001.21001.21001.2100-
Nov 26, 20241.21001.24001.21001.24001.24001,600
Nov 25, 20241.15001.15001.15001.15001.1500-
Nov 22, 20241.11001.11001.11001.11001.1100-
Nov 21, 20241.11201.11201.11201.11201.1120-
Nov 20, 20241.11401.11401.11401.11401.1140-
Nov 19, 20241.19201.19201.19201.19201.1920-
Nov 18, 20241.20201.20201.20201.20201.2020-
Nov 15, 20241.27401.27401.27401.27401.2740-
Nov 14, 20241.35201.35201.31001.31001.31008,582
Nov 13, 20241.39201.39201.39201.39201.3920-
Nov 12, 20241.49601.49601.49601.49601.4960-
Nov 11, 20241.38001.47201.38001.47201.47206,000
Nov 8, 20241.36401.36401.36401.36401.3640-
Nov 7, 20241.34801.34801.34801.34801.3480-
Nov 6, 20241.28001.28001.28001.28001.2800-
Nov 5, 20241.26801.26801.26801.26801.2680-
Nov 4, 20241.28401.28401.28401.28401.2840-
Nov 1, 20241.26201.26201.26201.26201.2620-
Oct 31, 20241.28201.28201.28201.28201.2820-
Oct 30, 20241.30401.30401.30401.30401.3040-
Oct 29, 20241.32401.32401.32401.32401.3240-
Oct 28, 20241.30801.30801.30801.30801.3080-
Oct 25, 20241.28401.28401.28401.28401.2840-
Oct 24, 20241.33201.33201.33201.33201.3320-
Oct 23, 20241.36201.36201.36201.36201.3620-
Oct 22, 20241.32601.32601.32601.32601.3260-
Oct 21, 20241.31001.31001.28601.28601.2860700
Oct 18, 20241.31201.31201.31201.31201.3120-
Oct 17, 20241.33601.33601.33601.33601.3360-
Oct 16, 20241.29801.29801.29801.29801.2980-
Oct 15, 20241.28401.28401.28401.28401.2840-
Oct 14, 20241.29601.29601.29601.29601.2960-
Oct 11, 20241.26201.26201.26201.26201.2620-
Oct 10, 20241.25801.25801.25801.25801.2580-
Oct 9, 20241.27001.27001.27001.27001.2700-
Oct 8, 20241.27801.27801.27801.27801.2780-
Oct 7, 20241.30001.30001.30001.30001.3000-
Oct 4, 20241.24601.24601.24601.24601.2460-
Oct 3, 20241.29601.29601.29601.29601.2960-
Oct 2, 20241.28201.28201.28201.28201.2820-
Oct 1, 20241.32601.32601.32601.32601.3260-
Sep 30, 20241.31201.31201.31201.31201.3120-
Sep 27, 20241.22001.22001.22001.22001.2200-
Sep 26, 20241.23001.23001.23001.23001.2300-
Sep 25, 20241.20201.20601.20201.20601.20601,500
Sep 24, 20241.23801.23801.23801.23801.2380-
Sep 23, 20241.28001.28001.28001.28001.2800-
Sep 20, 20241.26801.26801.26801.26801.2680-
Sep 19, 20241.26201.26201.26201.26201.2620-
Sep 18, 20241.28001.28001.28001.28001.2800-
Sep 17, 20241.27401.27401.27401.27401.2740-
Sep 16, 20241.33401.33401.33401.33401.3340-
Sep 13, 20241.31201.31201.31201.31201.3120-
Sep 12, 20241.34201.34201.34201.34201.3420-
Sep 11, 20241.27201.27201.27201.27201.2720-
Sep 10, 20241.20001.20001.20001.20001.2000-
Sep 9, 20241.17801.17801.17801.17801.1780-
Sep 6, 20241.19001.19001.19001.19001.1900-
Sep 5, 20241.18601.18601.18601.18601.1860-
Sep 4, 20241.17401.17401.17401.17401.1740400
Sep 3, 20241.21401.21401.21401.21401.2140-
Sep 2, 20241.21401.21401.21401.21401.2140-
Aug 30, 20241.19401.19401.19401.19401.1940-
Aug 29, 20241.21601.21601.21601.21601.2160-
Aug 28, 20241.18801.18801.18801.18801.1880-
Aug 27, 20241.26601.26601.26601.26601.2660-
Aug 26, 20241.23801.23801.23801.23801.2380-
Aug 23, 20241.20801.20801.20801.20801.2080-
Aug 22, 20241.20801.20801.20801.20801.2080-
Aug 21, 20241.17201.17201.17201.17201.1720-
Aug 20, 20241.15401.15401.15401.15401.1540-
Aug 19, 20241.12601.12601.12601.12601.1260-
Aug 16, 20241.12801.12801.12801.12801.1280-
Aug 15, 20241.09401.09401.09401.09401.0940-
Aug 14, 20241.14201.14201.14201.14201.1420-
Aug 13, 20241.11001.11001.11001.11001.1100-
Aug 12, 20241.11801.11801.11801.11801.1180-
Aug 9, 20241.06601.06601.06601.06601.0660-
Aug 8, 20241.03601.03601.03601.03601.0360-
Aug 7, 20241.06801.06801.06801.06801.0680-
Aug 6, 20241.00201.00201.00201.00201.0020-
Aug 5, 20241.06201.06201.02801.02801.028017,000
Aug 2, 20241.20001.20001.20001.20001.20001,000
Aug 1, 20241.21401.21401.21401.21401.2140-
Jul 31, 20241.26001.26001.25801.25801.2580400
Jul 30, 20241.26001.26001.26001.26001.2600-
Jul 29, 20241.31601.31601.31601.31601.3160-
Jul 26, 20241.25801.25801.25801.25801.2580-
Jul 25, 20241.26801.26801.26401.26401.264025
Jul 24, 20241.32201.32201.32201.32201.3220-
Jul 23, 20241.32601.32601.32601.32601.3260-
Jul 22, 20241.18801.18801.18801.18801.1880-
Jul 19, 20241.22201.22201.22201.22201.2220-
Jul 18, 20241.23801.23801.23801.23801.2380-
Jul 17, 20241.25601.25601.25601.25601.2560-
Jul 16, 20241.25201.25201.25201.25201.2520-
Jul 15, 20241.17001.17001.17001.17001.1700-
Jul 12, 20241.14401.14401.14401.14401.1440-
Jul 11, 20241.07401.16201.07401.16201.16202,000
Jul 10, 20241.04001.04001.04001.04001.0400200
Jul 9, 20241.02801.02801.02801.02801.0280-
Jul 8, 20240.97800.97800.97800.97800.9780-
Jul 5, 20241.04001.04001.04001.04001.0400-
Jul 4, 20241.04201.04201.04201.04201.0420-
Jul 3, 20241.03801.03801.03801.03801.0380-
Jul 2, 20241.07601.07601.07601.07601.0760-
Jul 1, 20241.07201.19001.07201.19001.190050,000
Jun 28, 20241.03401.03401.03401.03401.0340-
Jun 27, 20240.94900.94900.94900.94900.9490-
Jun 26, 20240.93300.93300.93300.93300.9330-
Jun 25, 20240.96300.96300.96300.96300.9630-
Jun 24, 20240.96200.96200.96200.96200.9620-
Jun 21, 20241.00201.00201.00201.00201.0020-
Jun 20, 20241.01001.01001.01001.01001.0100-
Jun 19, 20241.00801.00801.00801.00801.0080-
Jun 18, 20241.04401.04401.04401.04401.0440-
Jun 17, 20241.09001.09001.09001.09001.0900-
Jun 14, 20241.11401.11401.11401.11401.1140-
Jun 13, 20241.14401.14401.14401.14401.1440-
Jun 12, 20241.12201.12201.12201.12201.1220-
Jun 11, 20241.09001.09001.09001.09001.0900-
Jun 10, 20241.13801.13801.13801.13801.1380-
Jun 7, 20241.13401.13401.13401.13401.1340-
Jun 6, 20241.17001.17001.17001.17001.1700-
Jun 5, 20241.19201.19201.19201.19201.1920-
Jun 4, 20241.16801.16801.16801.16801.1680-
Jun 3, 20241.17201.17201.17201.17201.1720-
May 31, 20241.16801.16801.16801.16801.1680-
May 30, 20241.18401.18401.18401.18401.1840-
May 29, 20241.26001.26001.26001.26001.2600-
May 28, 20241.33401.33401.33401.33401.3340-
May 27, 20241.32201.32201.32201.32201.3220-
May 24, 20241.32801.39801.32801.39801.39801,000
May 23, 20241.40601.40601.40601.40601.4060-
May 22, 20241.47201.47201.47201.47201.4720-

Related Tickers

ABVX.PA ABIVAX Société Anonyme
5.25
-0.94%
 
ANVS Annovis Bio, Inc.
1.9950
-0.75%
 
CABA Cabaletta Bio, Inc.
1.7050
-5.01%
 
SAVA Cassava Sciences, Inc.
2.0350
-0.73%