$0.95 -0.06 (%) Atossa Genetics Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATOS historical data

Date Open High Low Close Volume
12/18/20140.951.080.950.95261,180
12/17/20140.931.030.931.01345,701
12/16/20140.920.980.900.94143,384
12/15/20140.940.970.920.9664,462
12/12/20141.001.000.900.9860,715
12/11/20140.881.020.870.97156,049
12/10/20140.880.900.820.8639,434
12/9/20140.850.910.830.9019,278
12/8/20140.960.980.840.8684,513
12/5/20140.901.050.890.96360,917
12/4/20140.860.880.820.8366,756
12/3/20140.900.900.860.8621,076
12/2/20140.890.900.840.9015,537
12/1/20140.900.910.830.9020,051
11/28/20140.920.930.870.9039,950
11/26/20140.880.920.850.9252,635
11/25/20140.850.900.830.86123,962
11/24/20140.940.940.830.90132,500
11/21/20140.900.940.830.9181,448
11/20/20140.910.940.800.85209,954
11/19/20140.920.950.880.9429,053
11/18/20140.951.080.850.90175,972
11/17/20140.940.980.900.9588,094
11/14/20141.011.050.920.98188,590
11/13/20141.061.091.001.00148,839
11/12/20141.041.091.011.0942,649
11/11/20141.021.091.011.0358,861
11/10/20141.021.070.991.0330,101
11/7/20141.001.060.970.98101,467
11/6/20141.031.110.991.0163,706
11/5/20141.081.081.031.0321,518
11/4/20141.091.101.011.04146,194
11/3/20141.101.171.071.0951,092
10/31/20141.201.251.061.09106,857
10/30/20141.111.221.061.19108,751
10/29/20141.151.181.081.1363,666
10/28/20141.131.171.131.1753,025
10/27/20141.161.171.121.1627,387
10/24/20141.161.171.141.1525,055
10/23/20141.121.171.101.1555,225
10/22/20141.261.361.101.10405,069
10/21/20141.111.141.021.10193,515
10/20/20141.021.200.981.01387,697
10/17/20140.851.060.831.02197,741
10/16/20140.820.920.800.88182,944
10/15/20140.850.900.800.82200,326
10/14/20141.021.020.850.85452,903
10/13/20141.031.041.021.0393,826
10/10/20140.961.060.931.02218,528
10/9/20141.111.111.001.00161,592
10/8/20141.131.201.091.1296,851
10/7/20141.081.141.051.12154,224
10/6/20141.151.201.081.10315,367
10/3/20141.211.251.151.16147,217
10/2/20141.251.301.201.21106,655
10/1/20141.361.361.201.25274,188
9/30/20141.341.381.311.35133,445
9/29/20141.391.451.301.33344,730
9/26/20141.531.571.411.41446,345
9/25/20141.401.531.361.51878,997
9/24/20141.101.491.071.342,683,014
9/23/20142.392.422.252.33410,238
9/22/20142.562.572.402.43242,254
9/19/20142.492.522.332.51455,049
9/18/20142.352.482.302.45654,082
9/17/20142.122.352.122.31334,139
9/16/20142.202.232.142.14139,052
9/15/20142.152.252.012.20337,919
9/12/20142.402.482.122.15722,319
9/11/20142.202.372.152.341,620,046
9/10/20142.032.171.982.16585,970
9/9/20141.952.021.901.98245,271
9/8/20141.931.961.821.9485,032
9/5/20141.931.931.871.9182,051
9/4/20141.941.971.891.9069,838
9/3/20141.861.941.851.91133,310
9/2/20141.841.891.841.8632,379
8/29/20141.901.901.821.85100,770
8/28/20141.851.921.851.91200,907
8/27/20141.821.871.811.8229,638
8/26/20141.831.841.801.8375,761
8/25/20141.891.891.811.8456,178
8/22/20141.821.881.801.8598,121
8/21/20141.881.891.751.85136,183
8/20/20142.202.201.861.90687,479
8/19/20142.052.172.042.14542,073
8/18/20141.992.051.982.03265,410
8/15/20141.892.041.871.94760,176
8/14/20141.821.891.781.89414,554
8/13/20141.701.831.651.80177,335
8/12/20141.811.811.711.74147,228
8/11/20141.711.831.701.77225,306
8/8/20141.721.741.651.72235,334
8/7/20141.691.711.661.6673,766
8/6/20141.661.701.651.6951,690
8/5/20141.681.711.641.66143,329
8/4/20141.721.721.641.7165,106
8/1/20141.671.711.641.7031,780
7/31/20141.771.801.631.68340,742
7/30/20141.721.771.671.73101,862
  • Showing 1-100 of 532 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center