Frankfurt - Delayed Quote EUR

Atossa Therapeutics, Inc. (YAG2.F)

Compare
0.8510
+0.1510
+(21.57%)
At close: January 31 at 2:07:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
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-
May 21, 20241.44601.44601.44601.44601.4460-
May 20, 20241.42001.42001.42001.42001.4200-
May 17, 20241.45801.45801.45801.45801.4580-
May 16, 20241.45401.45401.45401.45401.4540-
May 15, 20241.41601.41601.41601.41601.416010
May 14, 20241.33601.33601.33601.33601.3360-
May 13, 20241.28401.30801.28401.30601.306070,000
May 10, 20241.54601.54601.54601.54601.5460-
May 9, 20241.53601.53601.53601.53601.5360-
May 8, 20241.56201.56201.56201.56201.5620-
May 7, 20241.57801.57801.56801.56801.568016
May 6, 20241.51801.51801.51801.51801.5180-
May 3, 20241.40801.42001.40801.42001.4200530
May 2, 20241.41001.41001.41001.41001.4100-
Apr 30, 20241.40601.40601.40601.40601.4060-
Apr 29, 20241.40601.47201.40601.47201.47201,325
Apr 26, 20241.41601.41601.41601.41601.4160-
Apr 25, 20241.37401.37401.37401.37401.3740-
Apr 24, 20241.37801.37801.37801.37801.3780-
Apr 23, 20241.31001.35601.31001.35601.356010,000
Apr 22, 20241.26801.26801.26801.26801.2680-
Apr 19, 20241.30201.30201.30201.30201.3020-
Apr 18, 20241.24601.24601.24601.24601.2460-
Apr 17, 20241.42601.42601.27801.27801.278020,000
Apr 16, 20241.59601.59601.56001.56001.56006,000
Apr 15, 20241.54601.54801.43001.43001.43002,700
Apr 12, 20241.63201.63201.63201.63201.6320-
Apr 11, 20241.59801.59801.59801.59801.5980-
Apr 10, 20241.66401.66401.66401.66401.6640-
Apr 9, 20241.58401.58401.58401.58401.5840-
Apr 8, 20241.69201.73601.58401.58401.58402,896
Apr 5, 20241.93802.13501.62801.62801.62801,873
Apr 4, 20241.83801.83801.83801.83801.8380-
Apr 3, 20241.68001.68001.68001.68001.6800-
Apr 2, 20241.84801.84801.80001.80001.800013,150
Mar 28, 20241.65601.73401.65601.73401.7340200
Mar 27, 20241.65101.65101.60701.60701.60702,000
Mar 26, 20241.73001.73001.73001.73001.7300-
Mar 25, 20241.51601.68701.51601.65101.65101,250
Mar 22, 20241.51201.51201.51201.51201.5120-
Mar 21, 20241.48701.48701.48701.48701.4870-
Mar 20, 20241.50701.56801.43801.56801.56802,987
Mar 19, 20241.17201.25601.17201.25601.256010,000
Mar 18, 20241.15701.15701.15101.15101.1510400
Mar 15, 20241.06401.16101.06401.07001.070012,100
Mar 14, 20241.15401.15401.15401.15401.1540-
Mar 13, 20241.17801.17801.09901.09901.0990100
Mar 12, 20241.08201.18701.08201.18701.18702,000
Mar 11, 20240.97701.08100.97701.08101.081010,000
Mar 8, 20240.98751.03900.98751.03901.039010,000
Mar 7, 20241.02501.02501.02501.02501.0250-
Mar 6, 20240.92300.99800.92300.99800.998010,000
Mar 5, 20240.92150.92150.92150.92150.9215-
Mar 4, 20240.90450.90450.90450.90450.9045-
Mar 1, 20240.88900.88900.88900.88900.8890-
Feb 29, 20240.90600.90600.90600.90600.9060-
Feb 28, 20240.93400.93400.93400.93400.9340-
Feb 27, 20240.88700.88700.88700.88700.8870-
Feb 26, 20240.85050.85050.85050.85050.8505-
Feb 23, 20240.92000.92000.92000.92000.9200-
Feb 22, 20240.93350.93350.92450.92450.92459,000
Feb 21, 20240.92650.92650.92650.92650.9265-
Feb 20, 20240.91950.91950.91950.91950.9195-
Feb 19, 20240.92100.92100.92100.92100.9210-
Feb 16, 20240.92100.92100.92100.92100.9210-
Feb 15, 20240.95000.95000.95000.95000.9500-
Feb 14, 20240.89550.94350.89550.94350.943510,000
Feb 13, 20240.91100.93200.91100.93200.93205,000
Feb 12, 20240.86050.92050.86050.92050.92059,200
Feb 9, 20240.85950.85950.85950.85950.8595-
Feb 8, 20240.86350.86350.86350.86350.8635-
Feb 7, 20240.81750.81750.81750.81750.8175-
Feb 6, 20240.76300.82750.76300.81050.81053,334
Feb 5, 20240.77350.77350.77350.77350.7735-
Feb 2, 20240.77400.77400.77400.77400.7740-
Feb 1, 20240.77750.77750.77750.77750.7775-
Jan 31, 20240.77400.80200.77400.80200.8020150

Related Tickers

W2J.F Carisma Therapeutics, Inc.
0.5940
0.00%
 
2X10.F ABIVAX Société Anonyme
5.55
+0.91%
 
BX2.F BioXcel Therapeutics, Inc.
0.3289
+10.00%
 
PSH.F Sernova Corp.
0.1363
+0.22%
 
W1H.F Onco-Innovations Limited
1.3300
+2.31%
 
IFRX InflaRx N.V.
2.4100
+1.69%
 
CARM Carisma Therapeutics, Inc.
0.4598
-7.86%
 
HEPA Hepion Pharmaceuticals, Inc.
0.1795
-3.80%
 
PPCB Propanc Biopharma, Inc.
9.00
0.00%
 
DWTX Dogwood Therapeutics, Inc.
12.49
-2.12%