Atossa Genetics Inc (NQ: ATOS )

2.722 USD -0.048 (-1.73%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.660 3.770 3.470 3.520 890,100 -0.18(-4.86%)
Mar 28, 2019 3.640 3.850 3.450 3.700 937,846 -0.05(-1.33%)
Mar 27, 2019 3.820 3.940 3.600 3.750 1,308,273 -0.22(-5.54%)
Mar 26, 2019 4.470 4.670 3.860 3.970 7,538,661 +0.15(+3.93%)
Mar 25, 2019 3.750 3.950 3.620 3.820 1,063,054 +0.14(+3.80%)
Mar 22, 2019 3.660 3.977 3.580 3.680 957,700 -0.05(-1.34%)
Mar 21, 2019 3.950 4.070 3.670 3.730 1,697,402 -0.31(-7.67%)
Mar 20, 2019 4.060 4.190 3.810 4.040 2,029,061 -0.19(-4.49%)
Mar 19, 2019 4.570 4.750 4.080 4.230 4,366,810 -0.17(-3.86%)
Mar 18, 2019 4.010 5.350 3.770 4.400 25,525,809 +0.89(+25.36%)
Mar 15, 2019 5.360 5.640 3.310 3.510 21,579,000 -3.56(-50.35%)
Mar 14, 2019 4.650 7.390 4.300 7.070 92,061,481 +5.56(+368.21%)
Mar 13, 2019 1.490 1.510 1.460 1.510 50,868 +0.01(+0.67%)
Mar 12, 2019 1.510 1.530 1.420 1.500 54,790 -0.01(-0.66%)
Mar 11, 2019 1.500 1.556 1.450 1.510 58,884 +0.01(+0.67%)
Mar 08, 2019 1.430 1.700 1.400 1.500 696,600 +0.05(+3.45%)
Mar 07, 2019 1.450 1.450 1.390 1.450 162,342 +0.00(+0.00%)
Mar 06, 2019 1.420 1.460 1.400 1.450 81,113 +0.02(+1.40%)
Mar 05, 2019 1.390 1.450 1.360 1.430 58,611 +0.02(+1.42%)
Mar 04, 2019 1.450 1.467 1.390 1.410 91,714 -0.04(-2.76%)
Mar 01, 2019 1.470 1.470 1.440 1.450 56,300 -0.02(-1.36%)
Feb 28, 2019 1.530 1.530 1.460 1.470 61,362 -0.03(-2.00%)
Feb 27, 2019 1.450 1.500 1.450 1.500 49,504 +0.05(+3.45%)
Feb 26, 2019 1.510 1.540 1.450 1.450 50,326 -0.06(-3.97%)
Feb 25, 2019 1.520 1.550 1.480 1.510 81,189 -0.01(-0.66%)
Feb 22, 2019 1.470 1.520 1.420 1.520 137,400 +0.08(+5.56%)
Feb 21, 2019 1.490 1.520 1.420 1.440 97,128 -0.04(-2.70%)
Feb 20, 2019 1.490 1.530 1.480 1.480 48,338 +0.00(+0.00%)
Feb 19, 2019 1.480 1.540 1.470 1.480 92,507 -0.03(-1.99%)
Feb 15, 2019 1.520 1.580 1.440 1.510 112,600 -0.02(-1.31%)
Feb 14, 2019 1.620 1.630 1.530 1.530 127,857 -0.09(-5.56%)
Feb 13, 2019 1.520 1.710 1.500 1.620 354,884 +0.10(+6.58%)
Feb 12, 2019 1.490 1.550 1.460 1.520 192,536 +0.10(+7.04%)
Feb 11, 2019 1.500 1.550 1.410 1.420 297,083 -0.14(-8.97%)
Feb 08, 2019 1.680 1.680 1.470 1.560 884,800 -0.14(-8.24%)
Feb 07, 2019 1.860 1.950 1.610 1.700 10,323,399 +0.21(+14.09%)
Feb 06, 2019 1.510 1.550 1.450 1.490 61,339 -0.01(-0.67%)
Feb 05, 2019 1.400 1.540 1.400 1.500 98,536 +0.09(+6.38%)
Feb 04, 2019 1.400 1.460 1.380 1.410 84,202 +0.05(+3.68%)
Feb 01, 2019 1.290 1.410 1.290 1.360 161,300 +0.06(+4.62%)
Jan 31, 2019 1.320 1.343 1.290 1.300 36,038 -0.01(-0.76%)
Jan 30, 2019 1.300 1.350 1.300 1.310 35,408 +0.01(+0.77%)
Jan 29, 2019 1.330 1.380 1.300 1.300 46,293 -0.04(-2.99%)
Jan 28, 2019 1.370 1.390 1.340 1.340 63,289 -0.01(-0.74%)
Jan 25, 2019 1.330 1.360 1.310 1.350 33,900 +0.01(+0.75%)
Jan 24, 2019 1.300 1.350 1.300 1.340 17,062 +0.02(+1.52%)
Jan 23, 2019 1.420 1.420 1.300 1.320 110,846 -0.06(-4.35%)
Jan 22, 2019 1.360 1.449 1.360 1.380 178,105 +0.04(+2.99%)
Jan 18, 2019 1.280 1.370 1.280 1.340 192,600 +0.08(+6.35%)
Jan 17, 2019 1.250 1.350 1.250 1.260 61,010 -0.01(-0.79%)
Jan 16, 2019 1.250 1.359 1.240 1.270 140,379 +0.01(+0.79%)
Jan 15, 2019 1.320 1.320 1.240 1.260 291,620 -0.07(-5.26%)
Jan 14, 2019 1.420 1.420 1.310 1.330 218,133 -0.03(-2.21%)
Jan 11, 2019 1.400 1.420 1.330 1.360 311,500 -0.07(-4.90%)
Jan 10, 2019 1.470 1.470 1.330 1.430 1,132,524 -0.17(-10.63%)
Jan 09, 2019 1.740 1.950 1.500 1.600 18,843,334 +0.37(+30.08%)
Jan 08, 2019 1.210 1.280 1.140 1.230 67,259 +0.03(+2.50%)
Jan 07, 2019 1.190 1.270 1.170 1.200 84,726 +0.01(+0.84%)
Jan 04, 2019 1.150 1.250 1.070 1.190 91,400 +0.08(+7.21%)
Jan 03, 2019 1.160 1.160 1.100 1.110 40,193 -0.05(-4.31%)
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.