Atossa Genetics Inc (NQ: ATOS )

2.690 USD -0.080 (-2.89%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 2.700 3.080 2.560 2.770 19,547,054 +0.03(+1.09%)
May 07, 2021 2.350 2.800 2.317 2.740 18,629,312 +0.38(+16.10%)
May 06, 2021 2.380 2.390 2.170 2.360 12,915,057 -0.06(-2.48%)
May 05, 2021 2.260 2.630 2.190 2.420 14,352,583 +0.11(+4.76%)
May 04, 2021 2.420 2.460 2.210 2.310 8,804,467 -0.17(-6.85%)
May 03, 2021 2.390 2.490 2.260 2.480 11,691,556 +0.15(+6.44%)
Apr 30, 2021 2.360 2.462 2.150 2.330 15,150,200 +0.01(+0.43%)
Apr 29, 2021 2.310 2.670 2.260 2.320 37,666,275 +0.12(+5.45%)
Apr 28, 2021 1.950 2.420 1.870 2.200 20,795,110 +0.24(+12.24%)
Apr 27, 2021 2.030 2.120 1.900 1.960 7,716,568 +0.00(+0.00%)
Apr 26, 2021 1.770 1.960 1.750 1.960 5,250,649 +0.19(+10.73%)
Apr 23, 2021 1.790 1.821 1.710 1.770 4,462,800 +0.03(+1.72%)
Apr 22, 2021 1.740 1.800 1.670 1.740 5,124,085 +0.04(+2.35%)
Apr 21, 2021 1.540 1.750 1.510 1.700 4,181,804 +0.15(+9.68%)
Apr 20, 2021 1.520 1.650 1.490 1.550 5,484,396 +0.03(+1.97%)
Apr 19, 2021 1.630 1.660 1.480 1.520 6,916,873 -0.11(-6.75%)
Apr 16, 2021 1.650 1.730 1.570 1.630 5,475,300 -0.10(-5.78%)
Apr 15, 2021 1.860 1.910 1.670 1.730 6,659,848 -0.13(-6.99%)
Apr 14, 2021 1.790 2.000 1.760 1.860 6,521,014 +0.02(+1.09%)
Apr 13, 2021 1.860 1.870 1.750 1.840 5,692,373 -0.06(-3.16%)
Apr 12, 2021 2.020 2.030 1.860 1.900 7,021,790 -0.12(-5.94%)
Apr 09, 2021 2.040 2.080 2.000 2.020 2,787,900 -0.04(-1.94%)
Apr 08, 2021 2.140 2.180 2.000 2.060 6,332,838 -0.10(-4.63%)
Apr 07, 2021 2.050 2.190 2.020 2.160 5,577,737 +0.12(+5.88%)
Apr 06, 2021 2.050 2.120 2.040 2.040 3,556,930 -0.08(-3.77%)
Apr 05, 2021 2.170 2.170 2.010 2.120 6,301,014 -0.04(-1.85%)
Apr 01, 2021 2.110 2.180 2.050 2.160 6,745,400 +0.05(+2.37%)
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%)
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.