Atossa Therapeutics, Inc. ATOS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,34+0,07 (+3,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,34 | +3,08 % | $2,23 | $2,38 | $2,17 | 74,05K |
| 2026-10-01 | $2,27 | +16,41 % | $1,96 | $2,30 | $1,96 | 113,00K |
| 2026-09-30 | $1,95 | -2,01 % | $1,99 | $2,15 | $1,95 | 67,80K |
| 2026-09-29 | $1,99 | +1,53 % | $2,06 | $2,16 | $1,96 | 83,30K |
| 2026-09-28 | $1,96 | +3,16 % | $1,91 | $2,04 | $1,82 | 152,90K |
| 2026-09-25 | $1,90 | -7,32 % | $2,06 | $2,07 | $1,89 | 77,60K |
| 2026-09-24 | $2,05 | -5,96 % | $2,15 | $2,22 | $2,05 | 37,20K |
| 2026-09-23 | $2,18 | -3,54 % | $2,25 | $2,26 | $2,15 | 37,20K |
| 2026-09-22 | $2,26 | +0,44 % | $2,25 | $2,43 | $2,25 | 129,50K |
| 2026-09-21 | $2,25 | +1,35 % | $2,25 | $2,39 | $2,25 | 67,10K |
| 2026-09-18 | $2,22 | -7,50 % | $2,37 | $2,38 | $2,22 | 39,60K |
| 2026-09-17 | $2,40 | -0,83 % | $2,42 | $2,43 | $2,37 | 33,30K |
| 2026-09-16 | $2,42 | +2,11 % | $2,39 | $2,48 | $2,39 | 45,80K |
| 2026-09-15 | $2,37 | -4,44 % | $2,48 | $2,49 | $2,37 | 43,80K |
| 2026-09-14 | $2,48 | -1,20 % | $2,53 | $2,56 | $2,45 | 35,00K |
| 2026-09-11 | $2,51 | +7,26 % | $2,36 | $2,54 | $2,36 | 58,60K |
| 2026-09-10 | $2,34 | -2,50 % | $2,36 | $2,61 | $2,33 | 47,20K |
| 2026-09-09 | $2,40 | -4,76 % | $2,54 | $2,54 | $2,40 | 24,80K |
| 2026-09-08 | $2,52 | 0,00 % | $2,49 | $2,59 | $2,44 | 41,30K |
| 2026-09-04 | $2,52 | -0,40 % | $2,51 | $2,60 | $2,50 | 28,00K |
| 2026-09-03 | $2,53 | +2,85 % | $2,50 | $2,60 | $2,46 | 56,70K |
| 2026-09-02 | $2,46 | +1,65 % | $2,40 | $2,51 | $2,39 | 44,80K |
| 2026-09-01 | $2,42 | -3,20 % | $2,48 | $2,50 | $2,32 | 91,80K |
| 2026-08-31 | $2,50 | -3,10 % | $2,57 | $2,59 | $2,50 | 53,20K |
| 2026-08-28 | $2,58 | -2,27 % | $2,62 | $2,62 | $2,50 | 48,20K |
| 2026-08-27 | $2,64 | -0,38 % | $2,64 | $2,69 | $2,58 | 23,10K |
| 2026-08-26 | $2,65 | -1,12 % | $2,66 | $2,70 | $2,61 | 26,30K |
| 2026-08-25 | $2,68 | +1,52 % | $2,62 | $2,69 | $2,58 | 49,70K |
| 2026-08-24 | $2,64 | +3,94 % | $2,56 | $2,65 | $2,45 | 57,00K |
| 2026-08-21 | $2,54 | -1,93 % | $2,59 | $2,62 | $2,51 | 25,60K |
| 2026-08-20 | $2,59 | -1,89 % | $2,62 | $2,62 | $2,44 | 71,00K |
| 2026-08-19 | $2,64 | +1,93 % | $2,57 | $2,76 | $2,55 | 62,20K |
| 2026-08-18 | $2,59 | -7,17 % | $2,77 | $2,78 | $2,57 | 58,30K |
| 2026-08-17 | $2,79 | +7,31 % | $2,62 | $2,97 | $2,55 | 192,40K |
| 2026-08-14 | $2,60 | +1,56 % | $2,54 | $2,69 | $2,43 | 95,90K |
| 2026-08-13 | $2,56 | +8,94 % | $2,36 | $2,56 | $2,36 | 83,10K |
| 2026-08-12 | $2,35 | -0,42 % | $2,32 | $2,37 | $2,27 | 31,30K |
| 2026-08-11 | $2,36 | -0,42 % | $2,39 | $2,45 | $2,27 | 56,70K |
| 2026-08-10 | $2,37 | +0,42 % | $2,26 | $2,45 | $2,26 | 68,90K |
| 2026-08-07 | $2,36 | -2,48 % | $2,37 | $2,45 | $2,24 | 78,00K |
| 2026-08-06 | $2,42 | +1,26 % | $2,39 | $2,44 | $2,26 | 30,70K |
| 2026-08-05 | $2,39 | +3,46 % | $2,37 | $2,39 | $2,27 | 36,80K |
| 2026-08-04 | $2,31 | +6,45 % | $2,18 | $2,34 | $2,18 | 55,00K |
| 2026-08-03 | $2,17 | +4,83 % | $2,10 | $2,19 | $2,07 | 24,30K |
| 2026-07-31 | $2,07 | -5,48 % | $2,19 | $2,19 | $2,05 | 79,00K |
| 2026-07-30 | $2,19 | -5,19 % | $2,29 | $2,30 | $2,18 | 32,00K |
| 2026-07-29 | $2,31 | -4,55 % | $2,37 | $2,39 | $2,28 | 40,60K |
| 2026-07-28 | $2,42 | +2,54 % | $2,36 | $2,49 | $2,33 | 45,90K |
| 2026-07-27 | $2,36 | +2,61 % | $2,30 | $2,45 | $2,30 | 36,70K |
| 2026-07-24 | $2,30 | -4,56 % | $2,41 | $2,46 | $2,25 | 40,60K |
| 2026-07-23 | $2,41 | -0,82 % | $2,44 | $2,55 | $2,41 | 37,20K |
| 2026-07-22 | $2,43 | +1,25 % | $2,43 | $2,49 | $2,37 | 26,30K |
| 2026-07-21 | $2,40 | -3,61 % | $2,46 | $2,60 | $2,39 | 106,00K |
| 2026-07-20 | $2,49 | 0,00 % | $2,48 | $2,58 | $2,40 | 117,30K |
| 2026-07-17 | $2,49 | +4,18 % | $2,39 | $2,50 | $2,27 | 47,80K |
| 2026-07-16 | $2,39 | -2,05 % | $2,42 | $2,46 | $2,34 | 68,90K |
| 2026-07-15 | $2,44 | +7,96 % | $2,29 | $2,44 | $2,23 | 97,20K |
| 2026-07-14 | $2,26 | -5,83 % | $2,35 | $2,36 | $2,23 | 157,70K |
| 2026-07-13 | $2,40 | +1,27 % | $2,37 | $2,42 | $2,21 | 177,60K |
| 2026-07-10 | $2,37 | +0,42 % | $2,37 | $2,39 | $2,22 | 65,70K |
| 2026-07-09 | $2,36 | -3,67 % | $2,42 | $2,42 | $2,27 | 144,10K |
| 2026-07-08 | $2,45 | -1,61 % | $2,51 | $2,54 | $2,38 | 128,00K |
| 2026-07-07 | $2,49 | +9,21 % | $2,37 | $2,60 | $2,19 | 426,40K |
| 2026-07-06 | $2,28 | +7,55 % | $2,14 | $2,41 | $2,14 | 228,50K |
| 2026-07-02 | $2,12 | +3,92 % | $2,03 | $2,19 | $2,03 | 116,50K |
| 2026-07-01 | $2,04 | +5,70 % | $1,95 | $2,06 | $1,92 | 144,20K |
| 2026-06-30 | $1,93 | -2,53 % | $1,98 | $2,01 | $1,93 | 73,90K |
| 2026-06-29 | $1,98 | +5,32 % | $1,90 | $2,04 | $1,89 | 181,70K |
| 2026-06-26 | $1,88 | +6,21 % | $1,76 | $1,91 | $1,73 | 377,70K |
| 2026-06-25 | $1,77 | +1,14 % | $1,77 | $1,78 | $1,70 | 143,50K |
| 2026-06-24 | $1,75 | -7,89 % | $1,89 | $1,89 | $1,75 | 304,00K |
| 2026-06-23 | $1,90 | +3,83 % | $1,82 | $1,96 | $1,78 | 534,90K |
| 2026-06-22 | $1,83 | -8,96 % | $2,03 | $2,03 | $1,81 | 469,90K |
| 2026-06-18 | $2,01 | +1,01 % | $2,01 | $2,03 | $1,95 | 193,50K |
| 2026-06-17 | $1,99 | -10,36 % | $2,21 | $2,21 | $1,95 | 696,60K |
| 2026-06-16 | $2,22 | -5,53 % | $2,36 | $2,38 | $2,16 | 310,10K |
| 2026-06-15 | $2,35 | -4,47 % | $2,51 | $2,51 | $2,31 | 477,30K |
| 2026-06-12 | $2,46 | -5,02 % | $2,57 | $2,70 | $2,45 | 644,40K |
| 2026-06-11 | $2,59 | -41,14 % | $2,81 | $2,81 | $2,52 | 1,42M |
| 2026-06-10 | $4,40 | -0,23 % | $4,39 | $4,59 | $4,36 | 29,90K |
| 2026-06-09 | $4,41 | -3,08 % | $4,55 | $4,59 | $4,36 | 53,90K |
| 2026-06-08 | $4,55 | +1,79 % | $4,56 | $4,56 | $4,35 | 36,00K |
| 2026-06-05 | $4,47 | -7,84 % | $4,78 | $4,80 | $4,40 | 80,90K |
| 2026-06-04 | $4,85 | +3,19 % | $4,67 | $4,87 | $4,65 | 46,80K |
| 2026-06-03 | $4,70 | -3,09 % | $4,80 | $4,80 | $4,68 | 45,10K |
| 2026-06-02 | $4,85 | -5,09 % | $5,06 | $5,15 | $4,80 | 77,70K |
| 2026-06-01 | $5,11 | -2,29 % | $5,14 | $5,20 | $4,93 | 58,50K |
| 2026-05-29 | $5,23 | +0,77 % | $5,21 | $5,30 | $5,00 | 42,90K |
| 2026-05-28 | $5,19 | +1,37 % | $5,19 | $5,25 | $4,98 | 51,70K |
| 2026-05-27 | $5,12 | +3,43 % | $4,95 | $5,18 | $4,86 | 39,80K |