Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atossa Therapeutics Inc (NQ: ATOS )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.850 1.790 1.785 1.800 1,890,373 -0.03(-1.64%)
Mar 27, 2024 1.820 1.870 1.700 1.830 2,546,898 +0.03(+1.67%)
Mar 26, 2024 1.920 1.940 1.720 1.800 3,789,789 -0.09(-4.76%)
Mar 25, 2024 1.650 1.890 1.610 1.890 3,184,557 +0.22(+13.17%)
Mar 22, 2024 1.700 1.700 1.570 1.670 1,869,631 -0.01(-0.60%)
Mar 21, 2024 1.650 1.700 1.570 1.680 2,574,339 +0.05(+3.07%)
Mar 20, 2024 1.620 1.730 1.530 1.630 6,817,076 +0.08(+5.16%)
Mar 19, 2024 1.310 1.570 1.287 1.550 4,652,884 +0.26(+20.16%)
Mar 18, 2024 1.290 1.340 1.240 1.290 817,969 +0.00(+0.00%)
Mar 15, 2024 1.170 1.295 1.150 1.290 1,202,447 +0.09(+7.50%)
Mar 14, 2024 1.260 1.270 1.100 1.200 777,267 -0.06(-4.76%)
Mar 13, 2024 1.320 1.320 1.120 1.260 1,506,732 -0.05(-3.82%)
Mar 12, 2024 1.230 1.330 1.210 1.310 2,325,419 +0.11(+9.17%)
Mar 11, 2024 1.120 1.250 1.100 1.200 1,487,384 +0.11(+10.09%)
Mar 08, 2024 1.100 1.170 1.080 1.090 1,140,413 -0.01(-0.91%)
Mar 07, 2024 1.190 1.250 1.080 1.100 1,664,175 -0.05(-4.35%)
Mar 06, 2024 1.040 1.200 1.020 1.150 2,914,153 +0.13(+12.75%)
Mar 05, 2024 1.010 1.030 0.9901 1.020 301,067 +0.00(+0.00%)
Mar 04, 2024 0.9900 1.040 0.9901 1.020 511,737 +0.02(+2.00%)
Mar 01, 2024 0.9800 1.020 0.9800 1.000 336,575 +0.02(+2.35%)
Feb 29, 2024 1.000 1.020 0.9660 0.9770 410,236 -0.02(-2.30%)
Feb 28, 2024 1.010 1.040 1.000 1.000 480,386 -0.03(-2.91%)
Feb 27, 2024 0.9900 1.030 0.9630 1.030 503,896 +0.05(+5.09%)
Feb 26, 2024 0.9687 1.000 0.9600 0.9801 304,056 +0.00(+0.01%)
Feb 23, 2024 1.000 1.015 0.9700 0.9800 500,810 -0.04(-3.92%)
Feb 22, 2024 1.010 1.050 1.000 1.020 522,375 +0.01(+0.99%)
Feb 21, 2024 1.000 1.020 0.9505 1.010 369,358 -0.01(-0.98%)
Feb 20, 2024 1.000 1.030 0.9911 1.020 490,239 +0.01(+0.99%)
Feb 16, 2024 1.000 1.020 0.9700 1.010 319,049 +0.00(+0.00%)
Feb 15, 2024 1.040 1.050 0.9924 1.010 507,106 -0.02(-1.94%)
Feb 14, 2024 0.9800 1.030 0.9800 1.030 578,620 +0.06(+6.19%)
Feb 13, 2024 1.010 1.020 0.9500 0.9700 546,203 -0.02(-2.02%)
Feb 12, 2024 0.9600 1.050 0.9501 0.9900 874,579 +0.05(+5.80%)
Feb 09, 2024 0.9400 0.9400 0.9000 0.9357 228,722 -0.00(-0.46%)
Feb 08, 2024 0.9428 0.9800 0.9301 0.9400 408,744 -0.01(-0.77%)
Feb 07, 2024 0.9099 0.9475 0.8950 0.9473 758,088 +0.05(+5.84%)
Feb 06, 2024 0.8350 0.9050 0.8350 0.8950 249,019 +0.06(+7.19%)
Feb 05, 2024 0.8500 0.8500 0.8279 0.8350 228,195 -0.02(-2.11%)
Feb 02, 2024 0.8350 0.8646 0.8300 0.8530 384,885 +0.01(+1.60%)
Feb 01, 2024 0.8500 0.8600 0.8304 0.8396 382,526 -0.01(-1.69%)
Jan 31, 2024 0.8400 0.8700 0.8410 0.8540 240,583 +0.00(+0.23%)
Jan 30, 2024 0.8602 0.8800 0.8510 0.8520 259,566 -0.02(-1.84%)
Jan 29, 2024 0.8200 0.8800 0.8200 0.8680 443,130 +0.05(+5.85%)
Jan 26, 2024 0.8300 0.8300 0.8000 0.8200 159,234 +0.02(+2.50%)
Jan 25, 2024 0.8100 0.8250 0.7744 0.8000 395,680 -0.01(-1.11%)
Jan 24, 2024 0.8300 0.8499 0.8010 0.8090 281,904 -0.01(-1.72%)
Jan 23, 2024 0.8215 0.8630 0.8120 0.8232 296,641 +0.01(+0.76%)
Jan 22, 2024 0.8341 0.8400 0.8100 0.8170 328,472 -0.00(-0.37%)
Jan 19, 2024 0.8200 0.8380 0.8006 0.8200 358,316 +0.00(+0.49%)
Jan 18, 2024 0.8400 0.8649 0.8101 0.8160 267,827 -0.01(-0.86%)
Jan 17, 2024 0.8400 0.8636 0.8089 0.8231 343,818 -0.03(-3.76%)
Jan 16, 2024 0.9000 0.9101 0.8553 0.8553 477,763 -0.05(-6.02%)
Jan 12, 2024 0.9100 0.9300 0.8860 0.9101 303,718 +0.01(+0.78%)
Jan 11, 2024 0.9200 0.9200 0.8900 0.9031 212,464 -0.01(-0.98%)
Jan 10, 2024 0.9200 0.9200 0.8815 0.9120 286,814 +0.00(+0.09%)
Jan 09, 2024 0.9500 0.9500 0.9000 0.9112 474,097 -0.04(-4.07%)
Jan 08, 2024 0.9100 0.9795 0.9100 0.9499 460,120 +0.02(+2.14%)
Jan 05, 2024 0.9100 0.9550 0.8755 0.9300 541,661 +0.02(+2.20%)
Jan 04, 2024 0.9600 0.9600 0.9100 0.9100 326,969 -0.02(-1.94%)
Jan 03, 2024 0.9175 0.9600 0.9010 0.9280 308,147 -0.01(-0.75%)
Jan 02, 2024 0.9000 0.9850 0.8962 0.9350 937,500 +0.06(+6.25%)
Dec 29, 2023 1.050 1.050 0.8704 0.8800 1,585,550 -0.10(-9.85%)
Dec 28, 2023 0.9500 1.100 0.9500 0.9761 2,597,582 +0.07(+8.17%)
Dec 27, 2023 0.8300 0.9100 0.8300 0.9024 797,674 +0.06(+7.05%)
Dec 26, 2023 0.7700 0.8500 0.7700 0.8430 742,866 +0.06(+8.10%)
Dec 22, 2023 0.7300 0.7978 0.7300 0.7798 520,286 +0.04(+6.10%)
Dec 21, 2023 0.7211 0.7390 0.7200 0.7350 246,695 +0.01(+0.96%)
Dec 20, 2023 0.7289 0.7303 0.7100 0.7280 243,648 +0.01(+1.25%)
Dec 19, 2023 0.7300 0.7300 0.7013 0.7190 278,387 -0.00(-0.15%)
Dec 18, 2023 0.7222 0.7400 0.7200 0.7201 215,224 -0.02(-2.82%)
Dec 15, 2023 0.7400 0.7490 0.7206 0.7410 211,362 +0.01(+1.52%)
Dec 14, 2023 0.7600 0.7600 0.7201 0.7299 277,897 -0.01(-0.99%)
Dec 13, 2023 0.7000 0.7470 0.7000 0.7372 242,516 +0.04(+5.31%)
Dec 12, 2023 0.7400 0.7400 0.7000 0.7000 213,698 -0.03(-4.27%)
Dec 11, 2023 0.7551 0.7690 0.7300 0.7312 169,492 -0.02(-2.92%)
Dec 08, 2023 0.7400 0.7669 0.7200 0.7532 191,714 +0.02(+2.30%)
Dec 07, 2023 0.7500 0.7550 0.7285 0.7363 174,539 +0.00(+0.18%)
Dec 06, 2023 0.7686 0.7700 0.7270 0.7350 186,369 -0.02(-2.80%)
Dec 05, 2023 0.7300 0.7620 0.7100 0.7562 253,656 +0.02(+2.88%)
Dec 04, 2023 0.7594 0.7700 0.7100 0.7350 416,017 -0.02(-3.26%)
Dec 01, 2023 0.7300 0.7699 0.7201 0.7598 245,401 +0.02(+2.25%)
Nov 30, 2023 0.7400 0.7571 0.7301 0.7431 194,574 +0.01(+1.78%)
Nov 29, 2023 0.7642 0.7800 0.7300 0.7301 290,345 -0.05(-6.13%)
Nov 28, 2023 0.8200 0.8300 0.7588 0.7778 277,419 -0.03(-3.94%)
Nov 27, 2023 0.7700 0.8330 0.7750 0.8097 381,454 +0.02(+2.51%)
Nov 24, 2023 0.7600 0.8000 0.7600 0.7899 127,138 +0.02(+2.76%)
Nov 22, 2023 0.7730 0.7910 0.7550 0.7687 222,700 -0.00(-0.30%)
Nov 21, 2023 0.7400 0.7901 0.7110 0.7710 682,062 +0.03(+4.19%)
Nov 20, 2023 0.6777 0.7400 0.6702 0.7400 385,953 +0.06(+8.82%)
Nov 17, 2023 0.6805 0.6806 0.6511 0.6800 208,324 +0.00(+0.01%)
Nov 16, 2023 0.6543 0.6885 0.6543 0.6799 162,150 +0.03(+3.91%)
Nov 15, 2023 0.6300 0.6645 0.6300 0.6543 355,529 +0.01(+2.07%)
Nov 14, 2023 0.6400 0.6690 0.6400 0.6410 223,889 +0.01(+1.55%)
Nov 13, 2023 0.6490 0.6700 0.6200 0.6312 337,918 -0.00(-0.60%)
Nov 10, 2023 0.6500 0.6793 0.6250 0.6350 357,212 -0.03(-4.22%)
Nov 09, 2023 0.7090 0.7200 0.6550 0.6630 339,139 -0.05(-6.49%)
Nov 08, 2023 0.7500 0.7500 0.6851 0.7090 224,778 -0.03(-4.19%)
Nov 07, 2023 0.6800 0.7770 0.6800 0.7400 602,238 +0.06(+8.82%)
Nov 06, 2023 0.6811 0.7100 0.6793 0.6800 242,601 -0.02(-2.86%)
Nov 03, 2023 0.6924 0.7365 0.6924 0.7000 284,870 +0.00(+0.29%)
Nov 02, 2023 0.6900 0.7196 0.6500 0.6980 730,810 +0.02(+3.39%)
Nov 01, 2023 0.6704 0.6879 0.6601 0.6751 176,577 +0.00(+0.70%)
Oct 31, 2023 0.6670 0.6779 0.6506 0.6704 156,162 +0.02(+2.54%)
Oct 30, 2023 0.6515 0.6779 0.6501 0.6538 236,947 -0.02(-2.26%)
Oct 27, 2023 0.6689 0.6800 0.6640 0.6689 136,028 -0.00(-0.42%)
Oct 26, 2023 0.6557 0.6800 0.6430 0.6717 306,702 +0.01(+2.14%)
Oct 25, 2023 0.6600 0.6800 0.6500 0.6576 179,867 +0.01(+1.15%)
Oct 24, 2023 0.6500 0.6700 0.6430 0.6501 162,902 -0.01(-1.50%)
Oct 23, 2023 0.6500 0.6797 0.6500 0.6600 262,717 +0.00(+0.00%)
Oct 20, 2023 0.6690 0.6752 0.6590 0.6600 240,048 +0.00(+0.00%)
Oct 19, 2023 0.6700 0.7000 0.6500 0.6600 357,622 -0.01(-2.08%)
Oct 18, 2023 0.7000 0.7200 0.6620 0.6740 245,376 -0.01(-1.20%)
Oct 17, 2023 0.6750 0.7232 0.6750 0.6822 430,548 +0.01(+1.52%)
Oct 16, 2023 0.6700 0.7000 0.6600 0.6720 270,949 +0.01(+1.80%)
Oct 13, 2023 0.6889 0.6950 0.6601 0.6601 234,553 -0.00(-0.74%)
Oct 12, 2023 0.7011 0.7100 0.6602 0.6650 606,442 -0.03(-5.00%)
Oct 11, 2023 0.7300 0.7346 0.6821 0.7000 361,758 -0.01(-1.41%)
Oct 10, 2023 0.6900 0.7290 0.6860 0.7100 195,980 +0.02(+2.90%)
Oct 09, 2023 0.7000 0.7400 0.6840 0.6900 431,287 -0.03(-4.76%)
Oct 06, 2023 0.7100 0.7400 0.7000 0.7245 224,526 +0.01(+1.09%)
Oct 05, 2023 0.7000 0.7479 0.7000 0.7167 172,082 +0.00(+0.45%)
Oct 04, 2023 0.7015 0.7284 0.6950 0.7135 324,832 +0.00(+0.27%)
Oct 03, 2023 0.7127 0.7306 0.6910 0.7116 167,899 -0.00(-0.42%)
Oct 02, 2023 0.7400 0.7365 0.6800 0.7146 384,469 -0.02(-2.97%)
Sep 29, 2023 0.7780 0.7790 0.7300 0.7365 229,066 -0.02(-2.45%)
Sep 28, 2023 0.7800 0.7800 0.7300 0.7550 286,230 -0.01(-1.69%)
Sep 27, 2023 0.7600 0.7823 0.6624 0.7680 969,534 +0.03(+3.64%)
Sep 26, 2023 0.7800 0.8199 0.7308 0.7410 1,110,539 -0.03(-3.90%)
Sep 25, 2023 0.8100 0.7997 0.7700 0.7711 404,196 -0.06(-7.10%)
Sep 22, 2023 0.7840 0.8410 0.7840 0.8300 553,607 +0.04(+5.06%)
Sep 21, 2023 0.7700 0.7947 0.7700 0.7900 185,285 +0.02(+2.60%)
Sep 20, 2023 0.7800 0.7999 0.7700 0.7700 277,125 -0.02(-2.99%)
Sep 19, 2023 0.7760 0.8100 0.7610 0.7937 232,556 -0.00(-0.26%)
Sep 18, 2023 0.7800 0.7940 0.7500 0.7958 504,475 +0.01(+0.67%)
Sep 15, 2023 0.7760 0.7999 0.7701 0.7905 140,341 +0.00(+0.06%)
Sep 14, 2023 0.8300 0.8300 0.7842 0.7900 363,497 -0.01(-1.25%)
Sep 13, 2023 0.8265 0.8350 0.7820 0.8000 291,032 -0.02(-2.44%)
Sep 12, 2023 0.8500 0.8639 0.8102 0.8200 260,403 -0.04(-5.08%)
Sep 11, 2023 0.9100 0.9399 0.8510 0.8639 662,852 +0.03(+3.63%)
Sep 08, 2023 0.7951 0.8982 0.7820 0.8336 1,440,358 +0.09(+12.12%)
Sep 07, 2023 0.7700 0.7900 0.7300 0.7435 549,621 -0.03(-3.82%)
Sep 06, 2023 0.7700 0.7899 0.7600 0.7730 337,669 -0.00(-0.19%)
Sep 05, 2023 0.8057 0.8057 0.7600 0.7745 343,255 -0.03(-3.43%)
Sep 01, 2023 0.7910 0.8300 0.7900 0.8020 390,499 +0.01(+1.53%)
Aug 31, 2023 0.8400 0.8400 0.7700 0.7899 852,635 -0.04(-4.38%)
Aug 30, 2023 0.8643 0.8661 0.8200 0.8261 530,077 -0.04(-4.77%)
Aug 29, 2023 0.8500 0.8760 0.8463 0.8675 246,167 +0.01(+1.70%)
Aug 28, 2023 0.8300 0.8815 0.8300 0.8530 197,046 +0.00(+0.24%)
Aug 25, 2023 0.8650 0.8716 0.8350 0.8510 350,355 -0.02(-2.72%)
Aug 24, 2023 0.9100 0.9111 0.8540 0.8748 336,998 -0.03(-2.81%)
Aug 23, 2023 0.9250 0.9599 0.8964 0.9001 270,561 -0.02(-2.45%)
Aug 22, 2023 0.9300 0.9700 0.9200 0.9227 660,427 +0.01(+0.65%)
Aug 21, 2023 0.9000 0.9399 0.9000 0.9167 240,417 +0.03(+3.00%)
Aug 18, 2023 0.8900 0.9150 0.8604 0.8900 384,806 +0.01(+0.86%)
Aug 17, 2023 0.8822 0.9276 0.8812 0.8824 350,131 -0.00(-0.52%)
Aug 16, 2023 0.8958 0.9350 0.8801 0.8870 555,323 +0.01(+0.68%)
Aug 15, 2023 0.9500 0.9697 0.8600 0.8810 1,102,950 -0.08(-8.52%)
Aug 14, 2023 1.040 1.045 0.9364 0.9630 1,073,075 -0.09(-8.29%)
Aug 11, 2023 1.040 1.080 1.010 1.050 385,168 +0.02(+1.94%)
Aug 10, 2023 1.030 1.060 1.005 1.030 499,276 +0.00(+0.00%)
Aug 09, 2023 1.080 1.100 1.020 1.030 434,500 -0.04(-3.74%)
Aug 08, 2023 1.050 1.100 1.040 1.070 474,789 +0.03(+2.88%)
Aug 07, 2023 1.050 1.060 1.010 1.040 549,427 -0.02(-1.89%)
Aug 04, 2023 1.110 1.110 1.050 1.060 255,995 -0.02(-1.85%)
Aug 03, 2023 1.090 1.120 1.061 1.080 335,636 +0.00(+0.00%)
Aug 02, 2023 1.090 1.120 1.050 1.080 450,993 -0.02(-1.82%)
Aug 01, 2023 1.080 1.140 1.080 1.100 281,570 +0.00(+0.00%)
Jul 31, 2023 1.080 1.140 1.080 1.100 337,378 -0.01(-0.90%)
Jul 28, 2023 1.050 1.139 1.020 1.110 538,590 +0.07(+6.73%)
Jul 27, 2023 1.080 1.090 1.030 1.040 593,544 -0.04(-3.70%)
Jul 26, 2023 1.050 1.090 1.050 1.080 568,011 +0.03(+2.86%)
Jul 25, 2023 1.120 1.130 1.050 1.050 662,656 -0.04(-3.67%)
Jul 24, 2023 1.130 1.200 1.090 1.090 816,693 -0.04(-3.54%)
Jul 21, 2023 1.150 1.155 1.080 1.130 561,127 -0.01(-0.88%)
Jul 20, 2023 1.120 1.150 1.080 1.140 903,411 +0.07(+6.54%)
Jul 19, 2023 1.140 1.160 1.060 1.070 1,545,175 -0.07(-6.14%)
Jul 18, 2023 1.190 1.220 1.110 1.140 1,242,052 -0.06(-5.00%)
Jul 17, 2023 1.220 1.240 1.200 1.200 605,803 -0.04(-3.23%)
Jul 14, 2023 1.200 1.260 1.190 1.240 642,161 +0.03(+2.48%)
Jul 13, 2023 1.380 1.380 1.200 1.210 2,005,631 -0.14(-10.37%)
Jul 12, 2023 1.300 1.380 1.290 1.350 1,604,981 +0.08(+6.30%)
Jul 11, 2023 1.200 1.290 1.190 1.270 1,073,804 +0.07(+5.83%)
Jul 10, 2023 1.190 1.220 1.150 1.200 1,066,609 +0.01(+0.84%)
Jul 07, 2023 1.230 1.230 1.180 1.190 771,294 -0.04(-3.25%)
Jul 06, 2023 1.210 1.230 1.160 1.230 1,105,593 +0.03(+2.50%)
Jul 05, 2023 1.300 1.320 1.180 1.200 1,158,865 -0.10(-7.69%)
Jul 03, 2023 1.260 1.300 1.240 1.300 943,140 +0.04(+3.17%)
Jun 30, 2023 1.370 1.390 1.090 1.260 4,237,785 -0.02(-1.56%)
Jun 29, 2023 1.190 1.340 1.150 1.280 4,083,813 +0.11(+9.40%)
Jun 28, 2023 0.9800 1.220 0.9750 1.170 5,880,371 +0.21(+22.51%)
Jun 27, 2023 0.9490 0.9770 0.8800 0.9550 1,075,128 +0.07(+8.50%)
Jun 26, 2023 0.9300 0.9268 0.8700 0.8802 542,495 -0.01(-0.84%)
Jun 23, 2023 0.9400 0.9400 0.8877 0.8877 536,261 -0.02(-2.56%)
Jun 22, 2023 0.9100 0.9398 0.9015 0.9110 340,021 -0.01(-0.63%)
Jun 21, 2023 0.9600 0.9900 0.9032 0.9168 1,212,346 -0.04(-4.10%)
Jun 20, 2023 0.9000 0.9900 0.8710 0.9560 866,050 +0.09(+9.81%)
Jun 16, 2023 0.8700 0.9050 0.8700 0.8706 357,103 -0.03(-3.14%)
Jun 15, 2023 0.9100 0.9150 0.8500 0.8988 559,119 -0.00(-0.13%)
Jun 14, 2023 0.9112 0.9682 0.9000 0.9000 383,407 -0.03(-2.91%)
Jun 13, 2023 0.9233 0.9702 0.9030 0.9270 419,145 +0.00(+0.34%)
Jun 12, 2023 0.8900 0.9410 0.8900 0.9239 498,020 +0.04(+4.91%)
Jun 09, 2023 0.9900 0.9900 0.8800 0.8807 743,282 -0.09(-9.66%)
Jun 08, 2023 0.9770 0.9900 0.9602 0.9749 404,752 +0.01(+1.55%)
Jun 07, 2023 0.9730 0.9735 0.9360 0.9600 422,400 +0.01(+1.05%)
Jun 06, 2023 0.9350 0.9694 0.9098 0.9500 680,797 +0.03(+2.87%)
Jun 05, 2023 0.9290 0.9900 0.9092 0.9235 951,027 -0.02(-1.85%)
Jun 02, 2023 0.9200 0.9500 0.8903 0.9409 465,638 +0.02(+1.99%)
Jun 01, 2023 0.9000 0.9539 0.8900 0.9225 502,244 -0.01(-0.81%)
May 31, 2023 0.9600 0.9600 0.8600 0.9300 438,489 +0.01(+0.93%)
May 30, 2023 0.8400 0.9500 0.7900 0.9214 1,174,068 +0.05(+5.93%)
May 26, 2023 1.000 1.020 0.8470 0.8698 1,622,187 -0.10(-9.93%)
May 25, 2023 0.8900 1.020 0.8700 0.9657 2,972,822 +0.10(+11.00%)
May 24, 2023 0.8398 0.8888 0.7987 0.8700 1,075,180 +0.03(+3.82%)
May 23, 2023 0.7300 0.8800 0.7300 0.8380 3,110,546 +0.11(+15.02%)
May 22, 2023 0.7250 0.7400 0.7202 0.7286 349,556 +0.00(+0.22%)
May 19, 2023 0.7100 0.7300 0.7100 0.7270 450,034 +0.01(+1.98%)
May 18, 2023 0.7000 0.7200 0.7000 0.7129 277,500 +0.00(+0.41%)
May 17, 2023 0.7130 0.7149 0.6985 0.7100 379,062 -0.00(-0.42%)
May 16, 2023 0.7000 0.7147 0.7000 0.7130 326,501 +0.01(+0.81%)
May 15, 2023 0.6900 0.7101 0.6850 0.7073 271,385 +0.00(+0.34%)
May 12, 2023 0.6830 0.7098 0.6830 0.7049 229,209 +0.02(+3.07%)
May 11, 2023 0.6900 0.7000 0.6800 0.6839 308,371 +0.00(+0.57%)
May 10, 2023 0.7200 0.7201 0.6750 0.6800 230,862 -0.04(-5.57%)
May 09, 2023 0.6900 0.7480 0.6776 0.7201 583,262 +0.02(+2.89%)
May 08, 2023 0.7202 0.7249 0.6734 0.6999 303,130 +0.01(+2.03%)
May 05, 2023 0.6900 0.6990 0.6590 0.6860 342,424 +0.01(+1.34%)
May 04, 2023 0.6500 0.6800 0.6225 0.6769 343,673 +0.01(+2.19%)
May 03, 2023 0.6500 0.7000 0.6252 0.6624 484,829 +0.02(+3.50%)
May 02, 2023 0.6400 0.6400 0.6000 0.6400 311,966 +0.04(+6.67%)
May 01, 2023 0.6490 0.6499 0.6000 0.6000 221,777 -0.04(-6.13%)
Apr 28, 2023 0.6342 0.6490 0.6300 0.6392 186,773 +0.01(+0.88%)
Apr 27, 2023 0.6100 0.6497 0.5901 0.6336 405,101 +0.03(+4.81%)
Apr 26, 2023 0.6202 0.6465 0.6000 0.6045 271,551 -0.03(-4.79%)
Apr 25, 2023 0.6700 0.6718 0.6233 0.6349 584,092 -0.04(-5.52%)
Apr 24, 2023 0.6938 0.7200 0.6610 0.6720 493,009 -0.03(-4.00%)
Apr 21, 2023 0.7200 0.7200 0.6900 0.7000 219,343 -0.02(-2.23%)
Apr 20, 2023 0.7300 0.7500 0.7150 0.7160 199,932 -0.03(-3.84%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7446 175,952 -0.01(-0.72%)
Apr 18, 2023 0.7400 0.7580 0.7300 0.7500 138,919 +0.01(+1.35%)
Apr 17, 2023 0.7450 0.7600 0.7151 0.7400 240,017 +0.01(+0.68%)
Apr 14, 2023 0.7400 0.7658 0.7250 0.7350 268,305 -0.00(-0.65%)
Apr 13, 2023 0.7200 0.7450 0.7100 0.7398 164,994 +0.02(+2.61%)
Apr 12, 2023 0.7450 0.7450 0.7145 0.7210 190,879 -0.02(-2.55%)
Apr 11, 2023 0.6900 0.7400 0.6900 0.7399 254,956 +0.03(+4.88%)
Apr 10, 2023 0.7100 0.7299 0.6900 0.7055 211,336 -0.02(-2.61%)
Apr 06, 2023 0.7104 0.7288 0.7001 0.7244 130,896 +0.01(+1.43%)
Apr 05, 2023 0.7500 0.7500 0.6925 0.7142 337,232 -0.00(-0.31%)
Apr 04, 2023 0.7300 0.7500 0.7124 0.7164 160,480 -0.03(-4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.