U.S. markets closed
F S&P 500
5,023.00 -26.00 (-0.51%) F Dow Jones
37,833.00 -174.00 (-0.46%) F Nasdaq
17,430.75 -116.50 (-0.66%) E-mini Russell 2000 Index Futur
1,947.00 -11.10 (-0.57%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,397.70 -0.30 (-0.01%)
Atossa Therapeutics, Inc. (ATOS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1.3100 | 1.4800 | 1.2400 | 1.4200 | 1.4200 | 2,317,498 |
| 17 abr 2024 | 1.5400 | 1.6200 | 1.3500 | 1.3500 | 1.3500 | 4,115,500 |
| 16 abr 2024 | 1.6700 | 1.6900 | 1.5300 | 1.5400 | 1.5400 | 1,719,100 |
| 15 abr 2024 | 1.6300 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 1,606,400 |
| 12 abr 2024 | 1.8300 | 1.8300 | 1.6000 | 1.6600 | 1.6600 | 2,007,200 |
| 11 abr 2024 | 1.7700 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 1,007,900 |
| 10 abr 2024 | 1.7900 | 1.8200 | 1.7200 | 1.7500 | 1.7500 | 1,642,400 |
| 09 abr 2024 | 1.7600 | 1.9700 | 1.7000 | 1.8400 | 1.8400 | 3,863,700 |
| 08 abr 2024 | 1.8500 | 1.9100 | 1.6300 | 1.7500 | 1.7500 | 4,052,500 |
| 05 abr 2024 | 2.1700 | 2.3100 | 1.6000 | 1.8700 | 1.8700 | 10,558,600 |
| 04 abr 2024 | 2.0400 | 2.2700 | 2.0300 | 2.1000 | 2.1000 | 4,025,000 |
| 03 abr 2024 | 1.8400 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 2,384,000 |
| 02 abr 2024 | 2.0000 | 2.0400 | 1.8200 | 1.8400 | 1.8400 | 3,559,300 |
| 01 abr 2024 | 1.8400 | 2.1100 | 1.7800 | 2.0000 | 2.0000 | 3,428,900 |
| 28 mar 2024 | 1.8500 | 1.9100 | 1.7600 | 1.8000 | 1.8000 | 1,890,400 |
| 27 mar 2024 | 1.8200 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 2,548,800 |
| 26 mar 2024 | 1.9200 | 1.9400 | 1.7200 | 1.8000 | 1.8000 | 3,789,900 |
| 25 mar 2024 | 1.6500 | 1.8900 | 1.6100 | 1.8900 | 1.8900 | 3,230,500 |
| 22 mar 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 1,867,500 |
| 21 mar 2024 | 1.6500 | 1.7000 | 1.5700 | 1.6800 | 1.6800 | 2,556,100 |
| 20 mar 2024 | 1.6200 | 1.7300 | 1.5300 | 1.6300 | 1.6300 | 6,819,200 |
| 19 mar 2024 | 1.3100 | 1.5700 | 1.2900 | 1.5500 | 1.5500 | 4,693,100 |
| 18 mar 2024 | 1.2900 | 1.3400 | 1.2400 | 1.2900 | 1.2900 | 817,900 |
| 15 mar 2024 | 1.1700 | 1.3000 | 1.1500 | 1.2900 | 1.2900 | 1,202,000 |
| 14 mar 2024 | 1.2600 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 777,800 |
| 13 mar 2024 | 1.3200 | 1.3200 | 1.1200 | 1.2600 | 1.2600 | 1,507,200 |
| 12 mar 2024 | 1.2300 | 1.3300 | 1.2100 | 1.3100 | 1.3100 | 2,328,800 |
| 11 mar 2024 | 1.1200 | 1.2500 | 1.1000 | 1.2000 | 1.2000 | 1,490,400 |
| 08 mar 2024 | 1.1000 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 1,139,600 |
| 07 mar 2024 | 1.1900 | 1.2500 | 1.0800 | 1.1000 | 1.1000 | 1,665,200 |
| 06 mar 2024 | 1.0400 | 1.2000 | 1.0200 | 1.1500 | 1.1500 | 2,918,200 |
| 05 mar 2024 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 305,000 |
| 04 mar 2024 | 0.9900 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 512,200 |
| 01 mar 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 336,300 |
| 29 feb 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 411,600 |
| 28 feb 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 480,700 |
| 27 feb 2024 | 0.9900 | 1.0300 | 0.9600 | 1.0300 | 1.0300 | 507,400 |
| 26 feb 2024 | 0.9700 | 1.0000 | 0.9600 | 0.9800 | 0.9800 | 309,300 |
| 23 feb 2024 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 500,800 |
| 22 feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 523,900 |
| 21 feb 2024 | 1.0000 | 1.0200 | 0.9500 | 1.0100 | 1.0100 | 369,400 |
| 20 feb 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 490,200 |
| 16 feb 2024 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 317,800 |
| 15 feb 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 507,100 |
| 14 feb 2024 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 578,600 |
| 13 feb 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 546,200 |
| 12 feb 2024 | 0.9600 | 1.0500 | 0.9500 | 0.9900 | 0.9900 | 876,700 |
| 09 feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 228,700 |
| 08 feb 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 0.9400 | 410,700 |
| 07 feb 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 760,700 |
| 06 feb 2024 | 0.8400 | 0.9000 | 0.8400 | 0.9000 | 0.9000 | 250,400 |
| 05 feb 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8400 | 229,600 |
| 02 feb 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8500 | 0.8500 | 384,300 |
| 01 feb 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 382,700 |
| 31 ene 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8500 | 0.8500 | 242,000 |
| 30 ene 2024 | 0.8600 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 259,600 |
| 29 ene 2024 | 0.8200 | 0.8800 | 0.8200 | 0.8700 | 0.8700 | 444,700 |
| 26 ene 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.8200 | 159,200 |
| 25 ene 2024 | 0.8100 | 0.8300 | 0.7700 | 0.8000 | 0.8000 | 397,100 |
| 24 ene 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 282,000 |
| 23 ene 2024 | 0.8200 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 296,600 |
| 22 ene 2024 | 0.8300 | 0.8400 | 0.8100 | 0.8200 | 0.8200 | 331,100 |
| 19 ene 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 357,500 |
| 18 ene 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 269,400 |
| 17 ene 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 343,800 |
| 16 ene 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8600 | 0.8600 | 477,800 |
| 12 ene 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 0.9100 | 301,400 |
| 11 ene 2024 | 0.9200 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 213,100 |
| 10 ene 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 286,900 |
| 09 ene 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | 0.9100 | 474,100 |
| 08 ene 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 0.9500 | 460,400 |
| 05 ene 2024 | 0.9100 | 0.9600 | 0.8800 | 0.9300 | 0.9300 | 539,100 |
| 04 ene 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 0.9100 | 327,200 |
| 03 ene 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 309,200 |
| 02 ene 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 0.9400 | 948,500 |
| 29 dic 2023 | 1.0500 | 1.0500 | 0.8700 | 0.8800 | 0.8800 | 1,581,800 |
| 28 dic 2023 | 0.9500 | 1.1000 | 0.9500 | 0.9800 | 0.9800 | 2,598,200 |
| 27 dic 2023 | 0.8300 | 0.9100 | 0.8300 | 0.9000 | 0.9000 | 798,300 |
| 26 dic 2023 | 0.7700 | 0.8500 | 0.7700 | 0.8400 | 0.8400 | 743,900 |
| 22 dic 2023 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 520,300 |
| 21 dic 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 246,700 |
| 20 dic 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 243,600 |
| 19 dic 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 278,400 |
| 18 dic 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 215,700 |
| 15 dic 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 211,100 |
| 14 dic 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 277,900 |
| 13 dic 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 0.7400 | 242,800 |
| 12 dic 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 214,000 |
| 11 dic 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 169,500 |
| 08 dic 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 190,700 |
| 07 dic 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 175,000 |
| 06 dic 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 186,300 |
| 05 dic 2023 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | 0.7600 | 253,700 |
| 04 dic 2023 | 0.7600 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 418,300 |
| 01 dic 2023 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 244,600 |
| 30 nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 194,900 |
| 29 nov 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 290,300 |
| 28 nov 2023 | 0.8200 | 0.8300 | 0.7600 | 0.7800 | 0.7800 | 281,500 |
| 27 nov 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 381,300 |
| 24 nov 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 127,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.