$0.36 -0.02 (%) Atossa Genetics Inc - NASDAQ

May. 2, 2016 | 03:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATOS historical data

Date Open High Low Close Volume
4/29/20160.390.410.350.38784,049
4/28/20160.360.400.320.391,194,310
4/27/20160.370.370.300.341,045,883
4/26/20160.310.360.300.361,545,295
4/25/20160.310.320.270.31673,396
4/22/20160.280.280.260.27150,114
4/21/20160.280.290.280.2856,015
4/20/20160.290.300.280.2886,351
4/19/20160.260.290.260.2937,591
4/18/20160.250.300.250.27136,815
4/15/20160.300.310.270.27112,944
4/14/20160.330.330.280.30173,532
4/13/20160.260.290.250.28608,067
4/12/20160.260.280.250.26266,837
4/11/20160.250.280.250.28124,062
4/8/20160.290.290.270.2887,777
4/7/20160.300.300.280.2895,261
4/6/20160.290.310.290.29195,826
4/5/20160.300.300.280.29187,550
4/4/20160.320.330.260.28701,017
4/1/20160.350.370.320.32420,196
3/31/20160.370.370.330.34865,359
3/30/20160.360.420.360.41977,374
3/29/20160.320.360.320.35166,107
3/28/20160.350.350.320.33164,284
3/24/20160.340.340.320.34155,169
3/23/20160.380.380.340.34366,892
3/22/20160.330.370.330.36563,002
3/21/20160.350.370.320.33517,840
3/18/20160.330.350.330.35427,263
3/17/20160.350.360.320.32202,312
3/16/20160.350.350.320.34325,269
3/15/20160.350.350.320.32346,778
3/14/20160.320.350.310.35400,313
3/11/20160.330.370.300.32362,064
3/10/20160.400.400.290.331,350,129
3/9/20160.400.430.330.37477,172
3/8/20160.380.400.370.38297,061
3/7/20160.400.410.380.38793,041
3/4/20160.440.440.400.41320,868
3/3/20160.460.490.430.44513,888
3/2/20160.440.490.420.461,074,336
3/1/20160.420.420.380.40288,048
2/29/20160.420.450.380.42381,813
2/26/20160.450.450.390.42395,295
2/25/20160.490.490.430.44237,831
2/24/20160.490.490.400.48534,557
2/23/20160.580.600.490.49743,933
2/22/20160.620.640.560.60984,071
2/19/20160.540.590.510.571,140,550
2/18/20160.630.630.470.492,014,995
2/17/20160.680.710.580.664,053,528
2/16/20160.500.550.420.552,560,114
2/12/20160.230.360.230.31789,437
2/11/20160.220.240.210.22144,892
2/10/20160.230.240.220.22132,769
2/9/20160.240.240.230.2389,602
2/8/20160.260.270.230.24166,762
2/5/20160.250.260.240.26174,829
2/4/20160.250.260.240.2596,736
2/3/20160.260.270.240.26203,668
2/2/20160.270.280.250.26194,735
2/1/20160.270.290.260.29210,840
1/29/20160.250.290.250.26131,811
1/28/20160.280.290.250.25137,349
1/27/20160.300.300.230.25228,611
1/26/20160.320.320.280.29144,865
1/25/20160.320.350.310.32416,109
1/22/20160.300.330.290.31505,330
1/21/20160.220.300.210.29443,975
1/20/20160.200.220.190.22150,434
1/19/20160.200.230.140.20527,616
1/15/20160.250.250.210.22287,919
1/14/20160.260.270.220.25231,432
1/13/20160.280.280.250.25163,951
1/12/20160.290.300.240.27437,427
1/11/20160.290.320.290.29321,934
1/8/20160.300.330.290.32137,293
1/7/20160.320.340.290.29169,421
1/6/20160.360.360.310.3444,500
1/5/20160.370.370.350.3656,630
1/4/20160.300.380.290.36394,580
12/31/20150.280.330.280.32531,852
12/30/20150.340.350.320.35299,867
12/29/20150.350.350.340.34255,261
12/28/20150.370.370.340.35382,183
12/24/20150.400.400.350.37288,210
12/23/20150.420.420.370.40223,797
12/22/20150.400.420.360.39400,093
12/21/20150.350.390.350.39418,955
12/18/20150.390.420.350.35757,582
12/17/20150.400.450.350.39725,434
12/16/20150.350.400.330.38304,787
12/15/20150.350.350.330.35210,931
12/14/20150.350.360.330.35341,730
12/11/20150.350.390.330.34458,815
12/10/20150.380.390.340.38235,736
12/9/20150.390.400.370.38211,362
12/8/20150.430.440.360.40635,082
12/7/20150.470.480.430.43180,366
  • Showing 1-100 of 874 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center