La bourse est fermée

Atossa Therapeutics, Inc. (ATOS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5300+0,0100 (+0,66 %)
À la clôture : 04:00PM EDT
1,5000 -0,03 (-1,96 %)
Échanges après Bourse : 07:17PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,58001,60001,51001,53001,5300896 500
25 avr. 20241,48001,57001,45001,52001,5200854 400
24 avr. 20241,48001,60001,48001,50001,50002 338 100
23 avr. 20241,41001,51001,41001,49001,49001 219 000
22 avr. 20241,32001,47001,32001,42001,42001 020 500
19 avr. 20241,43001,43001,33001,37001,37001 172 000
18 avr. 20241,31001,48001,24001,42001,42002 324 400
17 avr. 20241,54001,62001,35001,35001,35004 115 500
16 avr. 20241,67001,69001,53001,54001,54001 719 100
15 avr. 20241,63001,73001,63001,71001,71001 606 400
12 avr. 20241,83001,83001,60001,66001,66002 007 200
11 avr. 20241,77001,84001,74001,77001,77001 007 900
10 avr. 20241,79001,82001,72001,75001,75001 642 400
09 avr. 20241,76001,97001,70001,84001,84003 863 700
08 avr. 20241,85001,91001,63001,75001,75004 052 500
05 avr. 20242,17002,31001,60001,87001,870010 558 600
04 avr. 20242,04002,27002,03002,10002,10004 025 000
03 avr. 20241,84002,07001,81002,03002,03002 384 000
02 avr. 20242,00002,04001,82001,84001,84003 559 300
01 avr. 20241,84002,11001,78002,00002,00003 428 900
28 mars 20241,85001,91001,76001,80001,80001 890 400
27 mars 20241,82001,87001,70001,83001,83002 548 800
26 mars 20241,92001,94001,72001,80001,80003 789 900
25 mars 20241,65001,89001,61001,89001,89003 230 500
22 mars 20241,70001,70001,57001,67001,67001 867 500
21 mars 20241,65001,70001,57001,68001,68002 556 100
20 mars 20241,62001,73001,53001,63001,63006 819 200
19 mars 20241,31001,57001,29001,55001,55004 693 100
18 mars 20241,29001,34001,24001,29001,2900817 900
15 mars 20241,17001,30001,15001,29001,29001 202 000
14 mars 20241,26001,27001,10001,20001,2000777 800
13 mars 20241,32001,32001,12001,26001,26001 507 200
12 mars 20241,23001,33001,21001,31001,31002 328 800
11 mars 20241,12001,25001,10001,20001,20001 490 400
08 mars 20241,10001,17001,08001,09001,09001 139 600
07 mars 20241,19001,25001,08001,10001,10001 665 200
06 mars 20241,04001,20001,02001,15001,15002 918 200
05 mars 20241,01001,03000,99001,02001,0200305 000
04 mars 20240,99001,04000,99001,02001,0200512 200
01 mars 20240,98001,02000,98001,00001,0000336 300
29 févr. 20241,00001,02000,97000,98000,9800411 600
28 févr. 20241,01001,04001,00001,00001,0000480 700
27 févr. 20240,99001,03000,96001,03001,0300507 400
26 févr. 20240,97001,00000,96000,98000,9800309 300
23 févr. 20241,00001,01000,97000,98000,9800500 800
22 févr. 20241,01001,05001,00001,02001,0200523 900
21 févr. 20241,00001,02000,95001,01001,0100369 400
20 févr. 20241,00001,03000,99001,02001,0200490 200
16 févr. 20241,00001,02000,97001,01001,0100317 800
15 févr. 20241,04001,05000,99001,01001,0100507 100
14 févr. 20240,98001,03000,98001,03001,0300578 600
13 févr. 20241,01001,02000,95000,97000,9700546 200
12 févr. 20240,96001,05000,95000,99000,9900876 700
09 févr. 20240,94000,94000,90000,94000,9400228 700
08 févr. 20240,94000,98000,93000,94000,9400410 700
07 févr. 20240,91000,95000,90000,95000,9500760 700
06 févr. 20240,84000,90000,84000,90000,9000250 400
05 févr. 20240,85000,85000,83000,84000,8400229 600
02 févr. 20240,84000,86000,83000,85000,8500384 300
01 févr. 20240,85000,86000,83000,84000,8400382 700
31 janv. 20240,84000,87000,84000,85000,8500242 000
30 janv. 20240,86000,88000,85000,85000,8500259 600
29 janv. 20240,82000,88000,82000,87000,8700444 700
26 janv. 20240,83000,83000,80000,82000,8200159 200
25 janv. 20240,81000,83000,77000,80000,8000397 100
24 janv. 20240,83000,85000,80000,81000,8100282 000
23 janv. 20240,82000,86000,81000,82000,8200296 600
22 janv. 20240,83000,84000,81000,82000,8200331 100
19 janv. 20240,82000,84000,80000,82000,8200357 500
18 janv. 20240,84000,86000,81000,82000,8200269 400
17 janv. 20240,84000,86000,81000,82000,8200343 800
16 janv. 20240,90000,93000,86000,86000,8600477 800
12 janv. 20240,91000,93000,89000,91000,9100301 400
11 janv. 20240,92000,92000,89000,90000,9000213 100
10 janv. 20240,92000,92000,88000,91000,9100286 900
09 janv. 20240,95000,95000,90000,91000,9100474 100
08 janv. 20240,91000,98000,91000,95000,9500460 400
05 janv. 20240,91000,96000,88000,93000,9300539 100
04 janv. 20240,96000,96000,91000,91000,9100327 200
03 janv. 20240,92000,96000,90000,93000,9300309 200
02 janv. 20240,90000,99000,90000,94000,9400948 500
29 déc. 20231,05001,05000,87000,88000,88001 581 800
28 déc. 20230,95001,10000,95000,98000,98002 598 200
27 déc. 20230,83000,91000,83000,90000,9000798 300
26 déc. 20230,77000,85000,77000,84000,8400743 900
22 déc. 20230,73000,80000,73000,78000,7800520 300
21 déc. 20230,72000,74000,72000,74000,7400246 700
20 déc. 20230,73000,73000,71000,73000,7300243 600
19 déc. 20230,73000,73000,70000,72000,7200278 400
18 déc. 20230,72000,74000,72000,72000,7200215 700
15 déc. 20230,74000,75000,72000,74000,7400211 100
14 déc. 20230,76000,76000,72000,73000,7300277 900
13 déc. 20230,70000,75000,70000,74000,7400242 800
12 déc. 20230,74000,74000,70000,70000,7000214 000
11 déc. 20230,76000,77000,73000,73000,7300169 500
08 déc. 20230,74000,77000,72000,75000,7500190 700
07 déc. 20230,75000,76000,73000,74000,7400175 000
06 déc. 20230,77000,77000,73000,74000,7400186 300
05 déc. 20230,73000,76000,71000,76000,7600253 700
04 déc. 20230,76000,77000,71000,74000,7400418 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...