Atossa Genetics Inc (NQ: ATOS )

2.715 USD -0.055 (-1.99%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 45,533,631 -0.39(-14.94%)
Jan 26, 2021 3.360 3.770 2.180 2.610 151,494,024 -0.37(-12.42%)
Jan 25, 2021 2.480 3.000 2.010 2.980 103,265,762 +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%)
Jan 04, 2021 0.9500 0.9687 0.8920 0.9500 6,859,016 +0.00(+0.00%)
Dec 31, 2020 0.9500 0.9500 0.9500 4,031,179 +0.07(+7.95%)
Dec 30, 2020 0.8800 0.8900 0.8600 0.8800 4,031,179 +0.01(+1.08%)
Dec 29, 2020 0.8952 0.9049 0.8604 0.8706 5,673,332 -0.02(-2.18%)
Dec 28, 2020 0.9100 0.9200 0.8800 0.8900 6,536,498 +0.01(+0.68%)
Dec 24, 2020 0.9150 0.9469 0.8751 0.8840 4,899,500 -0.01(-1.31%)
Dec 23, 2020 0.8940 0.9719 0.8569 0.8957 24,073,347 +0.02(+1.78%)
Dec 22, 2020 0.8600 0.8800 0.8400 0.8800 6,343,833 +0.02(+2.33%)
Dec 21, 2020 0.8480 0.8600 0.8300 0.8600 4,510,571 +0.01(+1.22%)
Dec 18, 2020 0.8750 0.8760 0.8400 0.8496 6,542,400 -0.01(-1.21%)
Dec 17, 2020 0.8300 0.8800 0.8100 0.8600 23,083,994 -0.10(-10.42%)
Dec 16, 2020 0.8890 0.9750 0.8665 0.9600 16,200,142 +0.08(+9.71%)
Dec 15, 2020 0.8950 0.8990 0.8650 0.8750 4,490,772 -0.03(-3.15%)
Dec 14, 2020 0.8800 0.9100 0.8550 0.9035 8,659,904 +0.03(+3.85%)
Dec 11, 2020 0.8800 0.8875 0.8580 0.8700 6,024,800 -0.01(-1.51%)
Dec 10, 2020 0.8956 0.9000 0.8710 0.8833 6,383,995 +0.01(+1.32%)
Dec 09, 2020 0.8717 0.9190 0.8550 0.8718 28,836,281 -0.56(-39.03%)
Dec 08, 2020 1.570 1.580 1.390 1.430 1,339,155 -0.14(-8.92%)
Dec 07, 2020 1.490 1.710 1.490 1.570 1,071,633 +0.09(+6.08%)
Dec 04, 2020 1.490 1.559 1.470 1.480 337,600 -0.03(-1.99%)
Dec 03, 2020 1.500 1.580 1.460 1.510 1,114,451 +0.00(+0.00%)
Dec 02, 2020 1.600 1.620 1.480 1.510 518,906 -0.09(-5.63%)
Dec 01, 2020 1.800 1.800 1.650 1.600 267,678 -0.16(-9.09%)
Nov 30, 2020 1.740 1.870 1.740 1.760 348,891 +0.02(+1.15%)
Nov 27, 2020 1.590 1.750 1.570 1.740 308,300 +0.17(+10.83%)
Nov 25, 2020 1.570 1.610 1.520 1.570 141,600 +0.00(+0.00%)
Nov 24, 2020 1.490 1.570 1.410 1.570 513,948 +0.14(+9.79%)
Nov 23, 2020 1.550 1.550 1.430 1.430 220,285 -0.11(-7.14%)
Nov 20, 2020 1.540 1.540 1.500 1.540 32,200 +0.01(+0.65%)
Nov 19, 2020 1.510 1.570 1.450 1.530 142,631 +0.02(+1.32%)
Nov 18, 2020 1.520 1.530 1.440 1.510 72,977 +0.02(+1.34%)
Nov 17, 2020 1.510 1.510 1.420 1.490 113,589 -0.02(-1.32%)
Nov 16, 2020 1.620 1.620 1.480 1.510 230,995 -0.06(-3.82%)
Nov 13, 2020 1.420 1.580 1.410 1.570 361,600 +0.15(+10.56%)
Nov 12, 2020 1.430 1.430 1.390 1.420 127,298 +0.00(+0.00%)
Nov 11, 2020 1.380 1.440 1.360 1.420 147,335 +0.06(+4.41%)
Nov 10, 2020 1.330 1.490 1.250 1.360 279,950 -0.01(-0.73%)
Nov 09, 2020 1.550 1.560 1.340 1.370 318,583 -0.19(-12.18%)
Nov 06, 2020 1.620 1.620 1.520 1.560 66,300 -0.04(-2.50%)
Nov 05, 2020 1.530 1.620 1.520 1.600 109,943 +0.06(+3.90%)
Nov 04, 2020 1.600 1.600 1.520 1.540 60,822 -0.04(-2.53%)
Nov 03, 2020 1.530 1.590 1.505 1.580 72,482 +0.08(+5.33%)
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.