Atossa Therapeutics, Inc (ATOS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/11/2024 0 -2,13% 1,41 1,355 1,41 1,38
31/10/2024 467.881 -2,13% 1,41 1,355 1,41 1,38
30/10/2024 85.528 -1,40% 1,42 1,41 1,43 1,41
29/10/2024 75.311 -1,38% 1,43 1,425 1,44 1,43
28/10/2024 91.323 2,11% 1,43 1,425 1,465 1,45
25/10/2024 45.307 0,71% 1,42 1,42 1,455 1,42
24/10/2024 89.521 -3,43% 1,45 1,41 1,465 1,41
23/10/2024 78.755 -2,67% 1,49 1,455 1,495 1,46
22/10/2024 39.165 3,45% 1,43 1,43 1,50 1,50
21/10/2024 108.608 0,00% 1,45 1,435 1,46 1,45
18/10/2024 67.783 0,00% 1,46 1,44 1,46 1,45
17/10/2024 65.123 -1,36% 1,47 1,43 1,47 1,45
16/10/2024 116.093 2,80% 1,44 1,43 1,475 1,47
15/10/2024 74.269 0,70% 1,42 1,34 1,435 1,43
14/10/2024 54.079 -1,39% 1,43 1,40 1,43 1,42
11/10/2024 130.813 3,60% 1,37 1,37 1,44 1,44
10/10/2024 82.007 -0,71% 1,39 1,365 1,395 1,39
09/10/2024 95.151 -1,41% 1,43 1,385 1,43 1,40
08/10/2024 59.902 0,00% 1,44 1,42 1,45 1,42
07/10/2024 89.886 -3,40% 1,44 1,42 1,46 1,42
04/10/2024 139.415 4,26% 1,43 1,43 1,48 1,47
03/10/2024 103.370 -4,08% 1,48 1,40 1,48 1,41
02/10/2024 95.339 0,69% 1,46 1,435 1,475 1,47
01/10/2024 108.892 -3,95% 1,49 1,46 1,52 1,46
30/09/2024 174.398 0,66% 1,52 1,49 1,575 1,52
27/09/2024 158.512 8,63% 1,42 1,40 1,51 1,51
26/09/2024 116.830 0,00% 1,39 1,375 1,425 1,39
25/09/2024 74.790 -0,71% 1,39 1,36 1,41 1,39
24/09/2024 87.230 -0,71% 1,43 1,385 1,43 1,40
23/09/2024 85.116 -3,43% 1,46 1,40 1,465 1,41
20/09/2024 569.954 0,00% 1,44 1,38 1,505 1,46
19/09/2024 166.588 2,82% 1,45 1,43 1,50 1,46
18/09/2024 113.057 -2,07% 1,45 1,395 1,46 1,42
17/09/2024 135.506 -3,97% 1,51 1,42 1,515 1,45
16/09/2024 104.146 -0,66% 1,53 1,505 1,55 1,51
13/09/2024 90.765 1,33% 1,52 1,495 1,525 1,52
12/09/2024 91.904 -1,32% 1,53 1,47 1,535 1,50
11/09/2024 147.347 4,11% 1,44 1,44 1,52 1,52
10/09/2024 131.439 7,35% 1,37 1,35 1,48 1,46
09/09/2024 161.409 2,26% 1,35 1,335 1,375 1,36
06/09/2024 94.384 -2,21% 1,34 1,305 1,36 1,33
05/09/2024 67.816 0,00% 1,37 1,335 1,37 1,36
04/09/2024 103.591 1,49% 1,31 1,30 1,385 1,36
03/09/2024 100.586 -2,19% 1,35 1,33 1,39 1,34
02/09/2024 82.676 0,00% 1,38 1,335 1,40 1,37
30/08/2024 82.676 0,00% 1,38 1,335 1,40 1,37
29/08/2024 142.356 -0,73% 1,42 1,36 1,455 1,37
28/08/2024 84.575 2,22% 1,36 1,345 1,395 1,38
27/08/2024 88.646 -6,90% 1,43 1,335 1,43 1,35
26/08/2024 106.427 2,11% 1,44 1,415 1,45 1,45
23/08/2024 138.513 3,65% 1,38 1,37 1,42 1,42
22/08/2024 52.028 -1,44% 1,38 1,355 1,38 1,37
21/08/2024 116.418 3,73% 1,34 1,315 1,39 1,39
20/08/2024 75.610 1,52% 1,33 1,30 1,35 1,34
19/08/2024 75.336 3,13% 1,26 1,26 1,32 1,32
16/08/2024 67.447 0,00% 1,29 1,25 1,29 1,28
15/08/2024 136.911 3,23% 1,27 1,255 1,315 1,28
14/08/2024 103.569 -4,62% 1,33 1,24 1,33 1,24
13/08/2024 78.247 4,84% 1,28 1,28 1,33 1,30
12/08/2024 103.510 5,98% 1,22 1,22 1,265 1,24
09/08/2024 106.665 -2,50% 1,20 1,17 1,21 1,17
08/08/2024 95.629 3,45% 1,20 1,16 1,215 1,20
07/08/2024 102.387 -4,13% 1,23 1,155 1,23 1,16
06/08/2024 125.235 5,22% 1,17 1,15 1,245 1,21
05/08/2024 293.442 -5,74% 1,10 1,10 1,195 1,15
02/08/2024 199.729 -5,43% 1,25 1,21 1,28 1,22
01/08/2024 164.607 -4,44% 1,35 1,275 1,35 1,29
31/07/2024 229.943 -1,46% 1,39 1,335 1,41 1,35
30/07/2024 180.008 -2,14% 1,39 1,315 1,40 1,37
29/07/2024 108.373 -4,76% 1,47 1,385 1,49 1,40
26/07/2024 143.142 4,26% 1,41 1,39 1,47 1,47
25/07/2024 164.241 0,71% 1,41 1,365 1,455 1,41
24/07/2024 149.503 -5,41% 1,46 1,40 1,475 1,40
23/07/2024 183.856 0,00% 1,48 1,445 1,49 1,48
22/07/2024 249.699 10,45% 1,36 1,325 1,48 1,48
19/07/2024 225.162 -1,47% 1,36 1,315 1,37 1,34
18/07/2024 241.292 -2,16% 1,42 1,33 1,42 1,36
17/07/2024 202.380 -0,71% 1,40 1,345 1,42 1,39
16/07/2024 250.867 0,00% 1,41 1,33 1,425 1,40
15/07/2024 320.423 6,87% 1,30 1,28 1,42 1,40
12/07/2024 272.835 2,34% 1,27 1,245 1,34 1,31
11/07/2024 203.561 6,67% 1,20 1,20 1,28 1,28
10/07/2024 107.709 4,35% 1,17 1,165 1,20 1,20
09/07/2024 155.845 0,00% 1,15 1,15 1,195 1,15
08/07/2024 179.877 5,51% 1,09 1,09 1,18 1,15
05/07/2024 146.514 -6,84% 1,17 1,09 1,17 1,09
04/07/2024 102.546 0,00% 1,14 1,135 1,17 1,17
03/07/2024 102.546 0,86% 1,14 1,135 1,17 1,17
02/07/2024 252.311 -3,33% 1,19 1,15 1,21 1,16
01/07/2024 278.117 0,84% 1,21 1,17 1,295 1,20
28/06/2024 12.026.040 4,39% 1,18 1,145 1,295 1,19
27/06/2024 292.992 8,57% 1,07 1,07 1,20 1,14
26/06/2024 433.583 1,94% 1,04 1,04 1,24 1,05
25/06/2024 181.200 -3,74% 1,07 1,025 1,085 1,03
24/06/2024 163.691 -5,31% 1,15 1,065 1,175 1,07
21/06/2024 204.812 1,80% 1,11 1,11 1,13 1,13
20/06/2024 132.662 -0,89% 1,13 1,11 1,13 1,11
19/06/2024 104.402 0,00% 1,15 1,12 1,175 1,12
18/06/2024 104.402 -6,67% 1,15 1,12 1,175 1,12
17/06/2024 753.297 -4,17% 1,16 1,12 1,18 1,15
Ajuda

Pesquisa de títulos

Fale Connosco