Atossa Genetics Inc (NQ: ATOS )

2.685 USD -0.085 (-3.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.240 1.370 1.200 1.330 263,357 +0.15(+12.71%)
Mar 30, 2020 1.130 1.500 1.130 1.180 824,438 +0.14(+13.07%)
Mar 27, 2020 1.100 1.125 1.000 1.044 51,000 -0.06(-5.13%)
Mar 26, 2020 1.020 1.150 1.020 1.100 132,093 +0.07(+6.80%)
Mar 25, 2020 0.9400 1.090 0.9300 1.030 100,170 +0.09(+9.57%)
Mar 24, 2020 0.9200 0.9400 0.9000 0.9400 111,841 +0.03(+3.42%)
Mar 23, 2020 0.9300 0.9383 0.8301 0.9089 54,975 +0.03(+3.25%)
Mar 20, 2020 0.8241 0.9500 0.8241 0.8803 128,700 +0.05(+6.29%)
Mar 19, 2020 0.8587 0.8587 0.7850 0.8282 68,247 -0.00(-0.22%)
Mar 18, 2020 0.8299 0.9000 0.8000 0.8300 87,102 +0.00(+0.00%)
Mar 17, 2020 0.8900 0.8900 0.8100 0.8300 53,057 +0.04(+5.06%)
Mar 16, 2020 0.7900 0.9100 0.7800 0.7900 135,763 -0.12(-13.19%)
Mar 13, 2020 0.9000 0.9399 0.8200 0.9100 218,700 +0.09(+10.98%)
Mar 12, 2020 0.8500 0.8500 0.7500 0.8200 149,215 -0.06(-6.82%)
Mar 11, 2020 0.8300 0.9900 0.8200 0.8800 308,971 -0.17(-16.19%)
Mar 10, 2020 1.100 1.110 1.010 1.050 163,966 -0.05(-4.55%)
Mar 09, 2020 1.150 1.157 1.060 1.100 91,279 -0.08(-6.78%)
Mar 06, 2020 1.220 1.220 1.170 1.180 64,300 -0.05(-4.07%)
Mar 05, 2020 1.210 1.260 1.210 1.230 29,325 +0.02(+1.57%)
Mar 04, 2020 1.290 1.290 1.210 1.211 50,627 -0.05(-3.87%)
Mar 03, 2020 1.250 1.280 1.250 1.260 28,789 +0.03(+2.42%)
Mar 02, 2020 1.310 1.310 1.200 1.230 54,801 +0.02(+1.65%)
Feb 28, 2020 1.200 1.260 1.200 1.210 118,800 -0.08(-6.16%)
Feb 27, 2020 1.210 1.330 1.210 1.289 78,680 +0.01(+0.73%)
Feb 26, 2020 1.210 1.470 1.210 1.280 123,356 +0.04(+3.28%)
Feb 25, 2020 1.300 1.330 1.210 1.239 94,620 -0.09(-6.47%)
Feb 24, 2020 1.310 1.330 1.300 1.325 52,882 -0.05(-3.99%)
Feb 21, 2020 1.420 1.429 1.350 1.380 42,100 -0.02(-1.43%)
Feb 20, 2020 1.370 1.450 1.360 1.400 58,028 +0.04(+2.94%)
Feb 19, 2020 1.350 1.400 1.310 1.360 45,177 -0.01(-0.73%)
Feb 18, 2020 1.340 1.389 1.340 1.370 38,028 -0.01(-0.72%)
Feb 14, 2020 1.400 1.400 1.300 1.380 132,500 -0.02(-1.43%)
Feb 13, 2020 1.370 1.400 1.360 1.400 32,788 -0.00(-0.35%)
Feb 12, 2020 1.400 1.450 1.380 1.405 46,756 +0.00(+0.35%)
Feb 11, 2020 1.460 1.460 1.352 1.400 122,198 -0.05(-3.45%)
Feb 10, 2020 1.510 1.520 1.450 1.450 73,653 -0.05(-3.46%)
Feb 07, 2020 1.490 1.540 1.490 1.502 18,400 +0.00(+0.13%)
Feb 06, 2020 1.530 1.530 1.490 1.500 26,454 -0.02(-1.32%)
Feb 05, 2020 1.500 1.530 1.470 1.520 38,119 +0.05(+3.40%)
Feb 04, 2020 1.480 1.508 1.470 1.470 18,487 +0.01(+0.68%)
Feb 03, 2020 1.480 1.520 1.450 1.460 37,231 -0.02(-1.35%)
Jan 31, 2020 1.450 1.540 1.400 1.480 105,700 +0.04(+2.78%)
Jan 30, 2020 1.460 1.500 1.400 1.440 117,032 -0.05(-3.36%)
Jan 29, 2020 1.520 1.530 1.490 1.490 32,914 -0.05(-3.25%)
Jan 28, 2020 1.530 1.550 1.508 1.540 54,309 +0.00(+0.00%)
Jan 27, 2020 1.510 1.550 1.510 1.540 90,277 -0.01(-0.65%)
Jan 24, 2020 1.530 1.570 1.530 1.550 57,900 +0.04(+2.65%)
Jan 23, 2020 1.460 1.510 1.460 1.510 55,128 +0.01(+0.67%)
Jan 22, 2020 1.510 1.510 1.460 1.500 63,508 -0.01(-0.66%)
Jan 21, 2020 1.540 1.540 1.490 1.510 68,491 -0.02(-1.31%)
Jan 17, 2020 1.520 1.530 1.500 1.530 67,800 +0.01(+0.66%)
Jan 16, 2020 1.520 1.560 1.460 1.520 95,398 -0.01(-0.65%)
Jan 15, 2020 1.560 1.600 1.520 1.530 88,013 -0.01(-0.65%)
Jan 14, 2020 1.500 1.560 1.500 1.540 70,436 +0.02(+1.32%)
Jan 13, 2020 1.550 1.590 1.500 1.520 111,686 -0.05(-3.19%)
Jan 10, 2020 1.570 1.680 1.540 1.570 72,300 +0.02(+1.29%)
Jan 09, 2020 1.580 1.610 1.550 1.550 56,297 -0.06(-3.73%)
Jan 08, 2020 1.670 1.670 1.550 1.610 114,404 -0.01(-0.62%)
Jan 07, 2020 1.550 1.750 1.550 1.620 307,386 +0.04(+2.53%)
Jan 06, 2020 1.730 1.760 1.552 1.580 58,291 -0.01(-0.63%)
Jan 03, 2020 1.550 1.659 1.550 1.590 52,200 +0.00(+0.00%)
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.