NasdaqCM - Nasdaq Real Time Price • USD
Atossa Therapeutics, Inc. (ATOS)
At close: May 14 at 4:00 PM EDT
After hours: May 14 at 7:49 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 1.4300 | 1.5900 | 1.4100 | 1.5400 | 1.5400 | 1,430,900 |
May 13, 2024 | 1.4500 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 1,514,200 |
May 10, 2024 | 1.6900 | 1.7200 | 1.4800 | 1.4900 | 1.4900 | 2,981,800 |
May 9, 2024 | 1.7100 | 1.7400 | 1.6100 | 1.6900 | 1.6900 | 1,182,900 |
May 8, 2024 | 1.7100 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 1,648,400 |
May 7, 2024 | 1.7100 | 1.7800 | 1.6700 | 1.7000 | 1.7000 | 909,200 |
May 6, 2024 | 1.6900 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 1,547,400 |
May 3, 2024 | 1.5300 | 1.7000 | 1.5300 | 1.6600 | 1.6600 | 1,360,500 |
May 2, 2024 | 1.5400 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 1,218,200 |
May 1, 2024 | 1.5100 | 1.5400 | 1.4700 | 1.5300 | 1.5300 | 967,900 |
Apr 30, 2024 | 1.5300 | 1.5900 | 1.4700 | 1.5100 | 1.5100 | 1,451,600 |
Apr 29, 2024 | 1.5700 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 1,047,800 |
Apr 26, 2024 | 1.5800 | 1.6000 | 1.5100 | 1.5300 | 1.5300 | 900,100 |
Apr 25, 2024 | 1.4800 | 1.5700 | 1.4500 | 1.5200 | 1.5200 | 854,400 |
Apr 24, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5000 | 1.5000 | 2,338,100 |
Apr 23, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 1,219,000 |
Apr 22, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4200 | 1.4200 | 1,020,500 |
Apr 19, 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3700 | 1.3700 | 1,172,000 |
Apr 18, 2024 | 1.3100 | 1.4800 | 1.2400 | 1.4200 | 1.4200 | 2,324,400 |
Apr 17, 2024 | 1.5400 | 1.6200 | 1.3500 | 1.3500 | 1.3500 | 4,115,500 |
Apr 16, 2024 | 1.6700 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 1,719,100 |
Apr 15, 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 1,606,400 |
Apr 12, 2024 | 1.8300 | 1.8300 | 1.6000 | 1.6600 | 1.6600 | 2,007,200 |
Apr 11, 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 1,007,900 |
Apr 10, 2024 | 1.7900 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 1,642,400 |
Apr 9, 2024 | 1.7600 | 1.9700 | 1.7000 | 1.8400 | 1.8400 | 3,863,700 |
Apr 8, 2024 | 1.8500 | 1.9100 | 1.6300 | 1.7500 | 1.7500 | 4,052,500 |
Apr 5, 2024 | 2.1700 | 2.3100 | 1.6000 | 1.8700 | 1.8700 | 10,558,600 |
Apr 4, 2024 | 2.0400 | 2.2700 | 2.0300 | 2.1000 | 2.1000 | 4,025,000 |
Apr 3, 2024 | 1.8400 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 2,384,000 |
Apr 2, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 3,559,300 |
Apr 1, 2024 | 1.8400 | 2.1100 | 1.7800 | 2.0000 | 2.0000 | 3,428,900 |
Mar 28, 2024 | 1.8500 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 1,890,400 |
Mar 27, 2024 | 1.8200 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 2,548,800 |
Mar 26, 2024 | 1.9200 | 1.9400 | 1.7200 | 1.8000 | 1.8000 | 3,789,900 |
Mar 25, 2024 | 1.6500 | 1.8900 | 1.6100 | 1.8900 | 1.8900 | 3,230,500 |
Mar 22, 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 1,867,500 |
Mar 21, 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 2,556,100 |
Mar 20, 2024 | 1.6200 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 6,819,200 |
Mar 19, 2024 | 1.3100 | 1.5700 | 1.2900 | 1.5500 | 1.5500 | 4,693,100 |
Mar 18, 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 817,900 |
Mar 15, 2024 | 1.1700 | 1.3000 | 1.1500 | 1.2900 | 1.2900 | 1,202,000 |
Mar 14, 2024 | 1.2600 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 777,800 |
Mar 13, 2024 | 1.3200 | 1.3200 | 1.1200 | 1.2600 | 1.2600 | 1,507,200 |
Mar 12, 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 2,328,800 |
Mar 11, 2024 | 1.1200 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 1,490,400 |
Mar 8, 2024 | 1.1000 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,139,600 |
Mar 7, 2024 | 1.1900 | 1.2500 | 1.0800 | 1.1000 | 1.1000 | 1,665,200 |
Mar 6, 2024 | 1.0400 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 2,918,200 |
Mar 5, 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 305,000 |
Mar 4, 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 512,200 |
Mar 1, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 336,300 |
Feb 29, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 411,600 |
Feb 28, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 480,700 |
Feb 27, 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 507,400 |
Feb 26, 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 309,300 |
Feb 23, 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 500,800 |
Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 523,900 |
Feb 21, 2024 | 1.0000 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 369,400 |
Feb 20, 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 490,200 |
Feb 16, 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 317,800 |
Feb 15, 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 507,100 |
Feb 14, 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 578,600 |
Feb 13, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 546,200 |
Feb 12, 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 876,700 |
Feb 9, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 228,700 |
Feb 8, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 410,700 |
Feb 7, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 760,700 |
Feb 6, 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 250,400 |
Feb 5, 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 229,600 |
Feb 2, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 384,300 |
Feb 1, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 382,700 |
Jan 31, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 242,000 |
Jan 30, 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 259,600 |
Jan 29, 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 444,700 |
Jan 26, 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 159,200 |
Jan 25, 2024 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 397,100 |
Jan 24, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 282,000 |
Jan 23, 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 296,600 |
Jan 22, 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 331,100 |
Jan 19, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 357,500 |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 269,400 |
Jan 17, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 343,800 |
Jan 16, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 477,800 |
Jan 12, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 301,400 |
Jan 11, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 213,100 |
Jan 10, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 286,900 |
Jan 9, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 474,100 |
Jan 8, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 460,400 |
Jan 5, 2024 | 0.9100 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 539,100 |
Jan 4, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 327,200 |
Jan 3, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 309,200 |
Jan 2, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 948,500 |
Dec 29, 2023 | 1.0500 | 1.0500 | 0.8700 | 0.8800 | 0.8800 | 1,581,800 |
Dec 28, 2023 | 0.9500 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 2,598,200 |
Dec 27, 2023 | 0.8300 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 798,300 |
Dec 26, 2023 | 0.7700 | 0.8500 | 0.7700 | 0.8400 | 0.8400 | 743,900 |
Dec 22, 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 520,300 |
Dec 21, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 246,700 |
Dec 20, 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 243,600 |
Dec 19, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 278,400 |
Dec 18, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 215,700 |
Dec 15, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 211,100 |
Dec 14, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 277,900 |
Dec 13, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 242,800 |
Dec 12, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 214,000 |
Dec 11, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 169,500 |
Dec 8, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 190,700 |
Dec 7, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 175,000 |
Dec 6, 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 186,300 |
Dec 5, 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 253,700 |
Dec 4, 2023 | 0.7600 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 418,300 |
Dec 1, 2023 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 244,600 |
Nov 30, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 194,900 |
Nov 29, 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 290,300 |
Nov 28, 2023 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 281,500 |
Nov 27, 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 381,300 |
Nov 24, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 127,100 |
Nov 22, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 222,700 |
Nov 21, 2023 | 0.7400 | 0.7900 | 0.7100 | 0.7700 | 0.7700 | 682,100 |
Nov 20, 2023 | 0.6800 | 0.7400 | 0.6700 | 0.7400 | 0.7400 | 385,800 |
Nov 17, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 208,300 |
Nov 16, 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 162,200 |
Nov 15, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 355,600 |
Nov 14, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 223,900 |
Nov 13, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 337,900 |
Nov 10, 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 356,700 |
Nov 9, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.6600 | 0.6600 | 342,200 |
Nov 8, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7100 | 0.7100 | 225,200 |
Nov 7, 2023 | 0.6800 | 0.7800 | 0.6800 | 0.7400 | 0.7400 | 602,400 |
Nov 6, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 242,600 |
Nov 3, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7000 | 0.7000 | 282,100 |
Nov 2, 2023 | 0.6900 | 0.7200 | 0.6500 | 0.7000 | 0.7000 | 737,500 |
Nov 1, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 176,600 |
Oct 31, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 156,200 |
Oct 30, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 236,900 |
Oct 27, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 136,000 |
Oct 26, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 306,700 |
Oct 25, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 180,500 |
Oct 24, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 162,900 |
Oct 23, 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 262,700 |
Oct 20, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 239,000 |
Oct 19, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 0.6600 | 358,000 |
Oct 18, 2023 | 0.7000 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 245,400 |
Oct 17, 2023 | 0.6800 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 430,500 |
Oct 16, 2023 | 0.6700 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 270,900 |
Oct 13, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 230,800 |
Oct 12, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6700 | 0.6700 | 606,400 |
Oct 11, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 361,800 |
Oct 10, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 196,000 |
Oct 9, 2023 | 0.7000 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 431,300 |
Oct 6, 2023 | 0.7100 | 0.7400 | 0.7000 | 0.7200 | 0.7200 | 222,100 |
Oct 5, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 172,100 |
Oct 4, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 324,800 |
Oct 3, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 167,900 |
Oct 2, 2023 | 0.7400 | 0.7400 | 0.6800 | 0.7100 | 0.7100 | 384,300 |
Sep 29, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 0.7400 | 228,600 |
Sep 28, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7600 | 0.7600 | 317,200 |
Sep 27, 2023 | 0.7600 | 0.7800 | 0.6600 | 0.7700 | 0.7700 | 969,500 |
Sep 26, 2023 | 0.7800 | 0.8200 | 0.7300 | 0.7400 | 0.7400 | 1,110,500 |
Sep 25, 2023 | 0.8100 | 0.8200 | 0.7600 | 0.7700 | 0.7700 | 404,200 |
Sep 22, 2023 | 0.7800 | 0.8400 | 0.7800 | 0.8300 | 0.8300 | 553,400 |
Sep 21, 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 185,300 |
Sep 20, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 277,000 |
Sep 19, 2023 | 0.7800 | 0.8100 | 0.7600 | 0.7900 | 0.7900 | 232,200 |
Sep 18, 2023 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 504,600 |
Sep 15, 2023 | 0.7800 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 135,100 |
Sep 14, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 363,500 |
Sep 13, 2023 | 0.8300 | 0.8400 | 0.7800 | 0.8000 | 0.8000 | 291,300 |
Sep 12, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 260,300 |
Sep 11, 2023 | 0.9100 | 0.9400 | 0.8500 | 0.8600 | 0.8600 | 664,000 |
Sep 8, 2023 | 0.8000 | 0.9000 | 0.7800 | 0.8300 | 0.8300 | 1,438,100 |
Sep 7, 2023 | 0.7700 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 549,500 |
Sep 6, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7700 | 0.7700 | 337,900 |
Sep 5, 2023 | 0.8100 | 0.8100 | 0.7600 | 0.7700 | 0.7700 | 343,400 |
Sep 1, 2023 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 0.8000 | 390,500 |
Aug 31, 2023 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 0.7900 | 852,400 |
Aug 30, 2023 | 0.8600 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 530,000 |
Aug 29, 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 249,900 |
Aug 28, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | 0.8500 | 197,000 |
Aug 25, 2023 | 0.8700 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 350,400 |
Aug 24, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 338,300 |
Aug 23, 2023 | 0.9300 | 0.9600 | 0.9000 | 0.9000 | 0.9000 | 272,100 |
Aug 22, 2023 | 0.9300 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 660,400 |
Aug 21, 2023 | 0.9000 | 0.9400 | 0.9000 | 0.9200 | 0.9200 | 240,400 |
Aug 18, 2023 | 0.8900 | 0.9200 | 0.8600 | 0.8900 | 0.8900 | 382,900 |
Aug 17, 2023 | 0.8800 | 0.9300 | 0.8800 | 0.8800 | 0.8800 | 350,100 |
Aug 16, 2023 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 0.8900 | 555,600 |
Aug 15, 2023 | 0.9500 | 0.9700 | 0.8600 | 0.8800 | 0.8800 | 1,103,300 |
Aug 14, 2023 | 1.0400 | 1.0500 | 0.9400 | 0.9600 | 0.9600 | 1,074,200 |
Aug 11, 2023 | 1.0400 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 380,200 |
Aug 10, 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 499,200 |
Aug 9, 2023 | 1.0800 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 434,500 |
Aug 8, 2023 | 1.0500 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 475,100 |
Aug 7, 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 551,900 |
Aug 4, 2023 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | 1.0600 | 255,900 |
Aug 3, 2023 | 1.0900 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 335,400 |
Aug 2, 2023 | 1.0900 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 451,000 |
Aug 1, 2023 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 281,500 |
Jul 31, 2023 | 1.0800 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 337,200 |
Jul 28, 2023 | 1.0500 | 1.1400 | 1.0200 | 1.1100 | 1.1100 | 537,600 |
Jul 27, 2023 | 1.0800 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 593,500 |
Jul 26, 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 568,400 |
Jul 25, 2023 | 1.1200 | 1.1300 | 1.0500 | 1.0500 | 1.0500 | 662,700 |
Jul 24, 2023 | 1.1300 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 816,700 |
Jul 21, 2023 | 1.1500 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 561,000 |
Jul 20, 2023 | 1.1200 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 904,500 |
Jul 19, 2023 | 1.1400 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 1,547,000 |
Jul 18, 2023 | 1.1900 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 1,242,200 |
Jul 17, 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 611,900 |
Jul 14, 2023 | 1.2000 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 637,500 |
Jul 13, 2023 | 1.3800 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 2,006,700 |
Jul 12, 2023 | 1.3000 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 1,605,800 |
Jul 11, 2023 | 1.2000 | 1.2900 | 1.1900 | 1.2700 | 1.2700 | 1,078,700 |
Jul 10, 2023 | 1.1900 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 1,067,400 |
Jul 7, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 770,900 |
Jul 6, 2023 | 1.2100 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 1,105,400 |
Jul 5, 2023 | 1.3000 | 1.3200 | 1.1800 | 1.2000 | 1.2000 | 1,159,200 |
Jul 3, 2023 | 1.2600 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 943,100 |
Jun 30, 2023 | 1.3700 | 1.3900 | 1.0900 | 1.2600 | 1.2600 | 4,234,300 |
Jun 29, 2023 | 1.1900 | 1.3400 | 1.1500 | 1.2800 | 1.2800 | 4,107,200 |
Jun 28, 2023 | 0.9800 | 1.2200 | 0.9700 | 1.1700 | 1.1700 | 5,918,300 |
Jun 27, 2023 | 0.9500 | 0.9800 | 0.8800 | 0.9600 | 0.9600 | 1,075,800 |
Jun 26, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | 0.8800 | 542,500 |
Jun 23, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | 0.8900 | 506,400 |
Jun 22, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 342,900 |
Jun 21, 2023 | 0.9600 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 1,212,400 |
Jun 20, 2023 | 0.9000 | 0.9900 | 0.8700 | 0.9600 | 0.9600 | 865,900 |
Jun 16, 2023 | 0.8700 | 0.9100 | 0.8700 | 0.8700 | 0.8700 | 355,000 |
Jun 15, 2023 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 0.9000 | 559,100 |
Jun 14, 2023 | 0.9100 | 0.9700 | 0.9000 | 0.9000 | 0.9000 | 383,300 |
Jun 13, 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9300 | 0.9300 | 419,200 |
Jun 12, 2023 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 497,600 |
Jun 9, 2023 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 0.8800 | 731,700 |
Jun 8, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 404,700 |
Jun 7, 2023 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | 0.9600 | 422,400 |
Jun 6, 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9500 | 0.9500 | 680,600 |
Jun 5, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9200 | 0.9200 | 951,000 |
Jun 2, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 464,600 |
Jun 1, 2023 | 0.9000 | 0.9500 | 0.8900 | 0.9200 | 0.9200 | 503,000 |
May 31, 2023 | 0.9600 | 0.9600 | 0.8600 | 0.9300 | 0.9300 | 440,000 |
May 30, 2023 | 0.8400 | 0.9500 | 0.7900 | 0.9200 | 0.9200 | 1,175,100 |
May 26, 2023 | 1.0000 | 1.0200 | 0.8500 | 0.8700 | 0.8700 | 1,620,000 |
May 25, 2023 | 0.8900 | 1.0200 | 0.8700 | 0.9700 | 0.9700 | 2,974,700 |
May 24, 2023 | 0.8400 | 0.8900 | 0.8000 | 0.8700 | 0.8700 | 1,075,300 |
May 23, 2023 | 0.7300 | 0.8800 | 0.7300 | 0.8400 | 0.8400 | 3,111,800 |
May 22, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 352,600 |
May 19, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 449,700 |
May 18, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 277,800 |
May 17, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 380,100 |
May 16, 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 324,500 |
May 15, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 271,400 |
Related Tickers
SLS SELLAS Life Sciences Group, Inc.
1.3700
0.00%
TNXP Tonix Pharmaceuticals Holding Corp.
0.1800
+5.20%
OCGN Ocugen, Inc.
1.7000
-6.08%
CTXR Citius Pharmaceuticals, Inc.
0.6876
-1.11%
JAGX Jaguar Health, Inc.
0.2749
-5.30%
AKBA Akebia Therapeutics, Inc.
1.2300
-4.65%
VXRT Vaxart, Inc.
0.8647
+5.45%
CADL Candel Therapeutics, Inc.
10.70
+4.90%
RVPH Reviva Pharmaceuticals Holdings, Inc.
1.8250
+7.35%
NRXP NRx Pharmaceuticals, Inc.
3.1800
+6.35%