Atossa Genetics Inc (NQ: ATOS )

2.770 USD +0.030 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.020 2.150 1.990 2.110 7,062,093 +0.06(+2.93%)
Mar 30, 2021 2.020 2.090 1.910 2.050 6,982,814 +0.00(+0.00%)
Mar 29, 2021 2.100 2.110 1.970 2.050 9,033,793 -0.11(-5.09%)
Mar 26, 2021 2.200 2.250 2.030 2.160 9,063,400 -0.10(-4.42%)
Mar 25, 2021 2.100 2.300 2.020 2.260 9,046,058 +0.10(+4.63%)
Mar 24, 2021 2.390 2.420 2.150 2.160 10,377,361 -0.23(-9.62%)
Mar 23, 2021 2.490 2.490 2.320 2.390 7,695,870 -0.11(-4.40%)
Mar 22, 2021 2.440 2.540 2.420 2.500 20,454,948 -0.28(-10.07%)
Mar 19, 2021 2.720 2.830 2.630 2.780 10,303,000 +0.07(+2.58%)
Mar 18, 2021 2.850 2.920 2.650 2.710 5,670,870 -0.19(-6.55%)
Mar 17, 2021 2.640 2.950 2.590 2.900 6,543,226 +0.18(+6.62%)
Mar 16, 2021 2.890 2.900 2.650 2.720 7,236,884 -0.19(-6.53%)
Mar 15, 2021 2.950 3.060 2.900 2.910 5,940,848 +0.00(+0.00%)
Mar 12, 2021 2.960 3.130 2.870 2.910 12,051,600 -0.31(-9.63%)
Mar 11, 2021 2.900 3.600 2.880 3.220 47,010,393 +0.31(+10.65%)
Mar 10, 2021 2.990 3.090 2.530 2.910 27,201,078 +0.43(+17.34%)
Mar 09, 2021 2.190 2.540 2.160 2.480 12,754,536 +0.35(+16.43%)
Mar 08, 2021 2.260 2.290 2.090 2.130 6,359,782 -0.10(-4.48%)
Mar 05, 2021 2.186 2.340 1.780 2.230 12,578,199 +0.09(+4.21%)
Mar 04, 2021 2.400 2.470 2.040 2.140 11,868,983 -0.41(-16.08%)
Mar 03, 2021 2.690 2.730 2.470 2.550 9,038,484 -0.16(-5.90%)
Mar 02, 2021 2.850 2.920 2.660 2.710 5,930,914 -0.14(-4.91%)
Mar 01, 2021 2.750 3.120 2.680 2.850 17,990,537 +0.13(+4.78%)
Feb 26, 2021 2.880 2.900 2.500 2.720 11,780,100 -0.19(-6.53%)
Feb 25, 2021 3.330 3.360 2.700 2.910 22,629,076 +0.13(+4.68%)
Feb 24, 2021 2.620 2.860 2.620 2.780 6,421,463 +0.23(+9.02%)
Feb 23, 2021 2.600 2.780 2.270 2.550 14,032,012 -0.38(-12.97%)
Feb 22, 2021 3.140 3.200 2.890 2.930 11,878,227 -0.18(-5.79%)
Feb 19, 2021 3.160 3.330 3.080 3.110 7,723,900 +0.00(+0.00%)
Feb 18, 2021 3.120 3.260 3.030 3.110 9,073,229 -0.18(-5.47%)
Feb 17, 2021 3.330 3.420 3.160 3.290 12,193,096 -0.19(-5.46%)
Feb 16, 2021 3.570 3.620 3.430 3.480 9,945,882 -0.16(-4.40%)
Feb 12, 2021 2.940 3.780 2.850 3.640 31,422,400 +0.45(+14.11%)
Feb 11, 2021 3.510 3.510 3.140 3.190 19,205,712 -0.29(-8.33%)
Feb 10, 2021 3.740 3.750 3.400 3.480 21,337,290 -0.26(-6.95%)
Feb 09, 2021 3.900 3.910 3.510 3.740 19,004,605 -0.12(-3.11%)
Feb 08, 2021 4.000 4.020 3.650 3.860 20,473,517 -0.03(-0.77%)
Feb 05, 2021 4.010 4.100 3.500 3.890 38,269,900 -0.44(-10.16%)
Feb 04, 2021 4.430 4.900 4.030 4.330 125,957,727 +1.08(+33.23%)
Feb 03, 2021 3.020 3.280 2.900 3.250 54,954,202 +0.45(+16.07%)
Feb 02, 2021 2.540 3.190 2.420 2.800 77,948,681 +0.43(+18.14%)
Feb 01, 2021 2.370 2.430 2.150 2.370 23,495,879 +0.16(+7.24%)
Jan 29, 2021 2.200 2.280 2.060 2.210 18,096,100 +0.13(+6.25%)
Jan 28, 2021 2.250 2.450 1.960 2.080 23,773,983 -0.14(-6.31%)
Jan 27, 2021 2.260 2.650 2.040 2.220 45,533,531 -0.39(-14.94%)
Jan 26, 2021 3.360 3.770 2.180 2.610 151,247,163 -0.37(-12.42%)
Jan 25, 2021 2.480 3.000 2.010 2.980 103,288,275 +1.11(+59.36%)
Jan 22, 2021 1.880 1.950 1.660 1.870 41,234,100 +0.20(+11.98%)
Jan 21, 2021 1.750 2.060 1.470 1.670 62,210,872 +0.13(+8.44%)
Jan 20, 2021 1.420 1.550 1.280 1.540 21,385,184 +0.13(+9.22%)
Jan 19, 2021 1.330 1.450 1.290 1.410 17,360,840 +0.16(+12.80%)
Jan 15, 2021 1.330 1.330 1.130 1.250 15,704,300 +0.00(+0.00%)
Jan 14, 2021 1.210 1.350 1.190 1.250 24,876,883 +0.07(+5.93%)
Jan 13, 2021 1.080 1.240 1.070 1.180 24,393,182 +0.13(+12.38%)
Jan 12, 2021 1.100 1.120 1.010 1.050 15,834,498 -0.05(-4.55%)
Jan 11, 2021 0.9800 1.100 0.9300 1.100 28,892,887 +0.14(+14.70%)
Jan 08, 2021 0.9700 0.9799 0.9250 0.9590 11,450,100 +0.01(+0.95%)
Jan 07, 2021 0.9500 0.9600 0.9200 0.9500 12,401,880 +0.03(+3.18%)
Jan 06, 2021 0.8980 0.9500 0.8750 0.9207 31,806,019 -0.22(-19.24%)
Jan 05, 2021 0.9500 1.210 0.9500 1.140 22,661,543 +0.19(+20.00%)
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.