Italia markets closed

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,6501+0,1301 (+8,56%)
In data: 01:43PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,53001,67001,53001,65011,6501991.064
02 mag 20241,54001,57001,49001,52001,52001.215.100
01 mag 20241,51001,54001,47001,53001,5300967.900
30 apr 20241,53001,59001,47001,51001,51001.451.600
29 apr 20241,57001,58001,52001,53001,53001.047.800
26 apr 20241,58001,60001,51001,53001,5300900.100
25 apr 20241,48001,57001,45001,52001,5200854.400
24 apr 20241,48001,60001,48001,50001,50002.338.100
23 apr 20241,41001,51001,41001,49001,49001.219.000
22 apr 20241,32001,47001,32001,42001,42001.020.500
19 apr 20241,43001,43001,33001,37001,37001.172.000
18 apr 20241,31001,48001,24001,42001,42002.324.400
17 apr 20241,54001,62001,35001,35001,35004.115.500
16 apr 20241,67001,69001,53001,54001,54001.719.100
15 apr 20241,63001,73001,63001,71001,71001.606.400
12 apr 20241,83001,83001,60001,66001,66002.007.200
11 apr 20241,77001,84001,74001,77001,77001.007.900
10 apr 20241,79001,82001,72001,75001,75001.642.400
09 apr 20241,76001,97001,70001,84001,84003.863.700
08 apr 20241,85001,91001,63001,75001,75004.052.500
05 apr 20242,17002,31001,60001,87001,870010.558.600
04 apr 20242,04002,27002,03002,10002,10004.025.000
03 apr 20241,84002,07001,81002,03002,03002.384.000
02 apr 20242,00002,04001,82001,84001,84003.559.300
01 apr 20241,84002,11001,78002,00002,00003.428.900
28 mar 20241,85001,91001,76001,80001,80001.890.400
27 mar 20241,82001,87001,70001,83001,83002.548.800
26 mar 20241,92001,94001,72001,80001,80003.789.900
25 mar 20241,65001,89001,61001,89001,89003.230.500
22 mar 20241,70001,70001,57001,67001,67001.867.500
21 mar 20241,65001,70001,57001,68001,68002.556.100
20 mar 20241,62001,73001,53001,63001,63006.819.200
19 mar 20241,31001,57001,29001,55001,55004.693.100
18 mar 20241,29001,34001,24001,29001,2900817.900
15 mar 20241,17001,30001,15001,29001,29001.202.000
14 mar 20241,26001,27001,10001,20001,2000777.800
13 mar 20241,32001,32001,12001,26001,26001.507.200
12 mar 20241,23001,33001,21001,31001,31002.328.800
11 mar 20241,12001,25001,10001,20001,20001.490.400
08 mar 20241,10001,17001,08001,09001,09001.139.600
07 mar 20241,19001,25001,08001,10001,10001.665.200
06 mar 20241,04001,20001,02001,15001,15002.918.200
05 mar 20241,01001,03000,99001,02001,0200305.000
04 mar 20240,99001,04000,99001,02001,0200512.200
01 mar 20240,98001,02000,98001,00001,0000336.300
29 feb 20241,00001,02000,97000,98000,9800411.600
28 feb 20241,01001,04001,00001,00001,0000480.700
27 feb 20240,99001,03000,96001,03001,0300507.400
26 feb 20240,97001,00000,96000,98000,9800309.300
23 feb 20241,00001,01000,97000,98000,9800500.800
22 feb 20241,01001,05001,00001,02001,0200523.900
21 feb 20241,00001,02000,95001,01001,0100369.400
20 feb 20241,00001,03000,99001,02001,0200490.200
16 feb 20241,00001,02000,97001,01001,0100317.800
15 feb 20241,04001,05000,99001,01001,0100507.100
14 feb 20240,98001,03000,98001,03001,0300578.600
13 feb 20241,01001,02000,95000,97000,9700546.200
12 feb 20240,96001,05000,95000,99000,9900876.700
09 feb 20240,94000,94000,90000,94000,9400228.700
08 feb 20240,94000,98000,93000,94000,9400410.700
07 feb 20240,91000,95000,90000,95000,9500760.700
06 feb 20240,84000,90000,84000,90000,9000250.400
05 feb 20240,85000,85000,83000,84000,8400229.600
02 feb 20240,84000,86000,83000,85000,8500384.300
01 feb 20240,85000,86000,83000,84000,8400382.700
31 gen 20240,84000,87000,84000,85000,8500242.000
30 gen 20240,86000,88000,85000,85000,8500259.600
29 gen 20240,82000,88000,82000,87000,8700444.700
26 gen 20240,83000,83000,80000,82000,8200159.200
25 gen 20240,81000,83000,77000,80000,8000397.100
24 gen 20240,83000,85000,80000,81000,8100282.000
23 gen 20240,82000,86000,81000,82000,8200296.600
22 gen 20240,83000,84000,81000,82000,8200331.100
19 gen 20240,82000,84000,80000,82000,8200357.500
18 gen 20240,84000,86000,81000,82000,8200269.400
17 gen 20240,84000,86000,81000,82000,8200343.800
16 gen 20240,90000,93000,86000,86000,8600477.800
12 gen 20240,91000,93000,89000,91000,9100301.400
11 gen 20240,92000,92000,89000,90000,9000213.100
10 gen 20240,92000,92000,88000,91000,9100286.900
09 gen 20240,95000,95000,90000,91000,9100474.100
08 gen 20240,91000,98000,91000,95000,9500460.400
05 gen 20240,91000,96000,88000,93000,9300539.100
04 gen 20240,96000,96000,91000,91000,9100327.200
03 gen 20240,92000,96000,90000,93000,9300309.200
02 gen 20240,90000,99000,90000,94000,9400948.500
29 dic 20231,05001,05000,87000,88000,88001.581.800
28 dic 20230,95001,10000,95000,98000,98002.598.200
27 dic 20230,83000,91000,83000,90000,9000798.300
26 dic 20230,77000,85000,77000,84000,8400743.900
22 dic 20230,73000,80000,73000,78000,7800520.300
21 dic 20230,72000,74000,72000,74000,7400246.700
20 dic 20230,73000,73000,71000,73000,7300243.600
19 dic 20230,73000,73000,70000,72000,7200278.400
18 dic 20230,72000,74000,72000,72000,7200215.700
15 dic 20230,74000,75000,72000,74000,7400211.100
14 dic 20230,76000,76000,72000,73000,7300277.900
13 dic 20230,70000,75000,70000,74000,7400242.800
12 dic 20230,74000,74000,70000,70000,7000214.000
11 dic 20230,76000,77000,73000,73000,7300169.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...