$0.26 +0.01 (%) Atossa Genetics Inc - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATOS historical data

Date Open High Low Close Volume
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
12/4/20150.470.470.450.4668,524
12/3/20150.480.500.430.45191,402
12/2/20150.490.530.470.47201,371
12/1/20150.500.520.490.50132,341
11/30/20150.500.530.470.50213,071
11/27/20150.470.540.470.50435,212
11/25/20150.460.500.440.48116,772
11/24/20150.480.490.440.45162,606
11/23/20150.500.500.480.48204,905
11/20/20150.480.500.480.4861,390
11/19/20150.500.530.480.48153,646
11/18/20150.570.570.450.50676,075
11/17/20150.570.590.510.56167,896
11/16/20150.620.650.500.58322,803
11/13/20150.630.700.550.62275,608
11/12/20150.700.700.650.6868,335
11/11/20150.690.710.650.6664,806
11/10/20150.730.750.680.69200,345
11/9/20150.700.740.680.72357,451
11/6/20150.660.680.640.68153,858
11/5/20150.680.690.660.6741,146
11/4/20150.720.730.650.67175,866
11/3/20150.620.730.620.71184,754
11/2/20150.650.670.620.64100,445
10/30/20150.650.670.620.64142,918
10/29/20150.710.710.650.65102,548
10/28/20150.660.690.650.6868,447
10/27/20150.690.720.650.6771,896
10/26/20150.690.740.650.6782,125
10/23/20150.690.750.690.7055,423
10/22/20150.700.760.690.7056,785
10/21/20150.700.740.690.7096,803
10/20/20150.750.780.700.70249,716
10/19/20150.800.800.750.7540,478
10/16/20150.810.820.790.79118,552
10/15/20150.760.820.760.8237,443
10/14/20150.820.830.800.8072,194
10/13/20150.820.840.790.84186,197
10/12/20150.770.820.730.7969,585
10/9/20150.750.770.750.7744,779
10/8/20150.730.760.730.7674,769
10/7/20150.770.770.730.73161,121
10/6/20150.760.770.750.7667,660
10/5/20150.730.760.730.7655,337
10/2/20150.730.780.720.7393,552
10/1/20150.780.790.730.7577,689
9/30/20150.760.800.750.7732,347
9/29/20150.760.800.710.75211,396
9/28/20150.820.850.730.77226,909
9/25/20150.810.860.800.80109,168
9/24/20150.810.820.790.7984,943
9/23/20150.780.830.780.79121,965
9/22/20150.870.900.790.81539,049
9/21/20150.991.230.870.874,364,905
9/18/20150.860.860.820.8291,862
9/17/20150.880.920.750.85133,706
9/16/20150.900.920.870.8874,093
9/15/20150.900.930.890.9224,989
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center