Atossa Genetics Inc $1.67

down -0.01


25/7/2014 03:52 PM  |  NASDAQ : ATOS  
Industries : Drugs / Diagnostic Substances
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATOS historical data

Date Open High Low Close Volume
7/25/20141.681.701.661.6734,192
7/24/20141.701.721.671.68112,589
7/23/20141.801.851.681.70336,756
7/22/20141.651.761.621.75280,372
7/21/20141.631.681.611.6448,503
7/18/20141.641.701.601.64165,985
7/17/20141.691.701.591.6099,541
7/16/20141.651.721.581.65273,801
7/15/20141.691.921.581.63815,747
7/14/20141.651.701.651.69279,465
7/11/20141.651.701.651.6549,015
7/10/20141.701.701.651.65118,347
7/9/20141.701.711.651.70119,680
7/8/20141.711.771.651.68101,413
7/7/20141.671.781.651.69277,711
7/3/20141.691.731.651.6789,084
7/2/20141.721.871.661.72501,394
7/1/20141.681.721.661.71137,131
6/30/20141.661.741.621.68175,795
6/27/20141.591.631.571.6379,324
6/26/20141.641.661.591.61109,581
6/25/20141.661.661.551.61174,737
6/24/20141.661.681.501.53316,428
6/23/20141.631.701.631.66144,878
6/20/20141.721.771.601.62327,929
6/19/20141.621.751.571.70744,510
6/18/20141.611.651.561.59150,838
6/17/20141.581.671.581.61230,539
6/16/20141.551.621.551.5895,802
6/13/20141.601.621.531.55259,787
6/12/20141.641.651.571.60387,051
6/11/20141.581.711.581.64790,205
6/10/20141.471.681.461.581,225,917
6/9/20141.411.471.411.4692,386
6/6/20141.461.521.411.41626,388
6/5/20141.421.501.361.43487,203
6/4/20141.361.401.351.39140,957
6/3/20141.411.471.371.37405,848
6/2/20141.491.521.391.41322,569
5/30/20141.541.591.431.47530,283
5/29/20141.461.721.431.521,637,028
5/28/20141.421.521.371.461,370,390
5/27/20141.571.601.401.431,239,297
5/23/20141.801.901.521.552,565,042
5/22/20141.222.361.221.919,918,717
5/21/20141.251.351.231.24244,846
5/20/20141.241.291.211.2669,128
5/19/20141.211.251.211.2543,596
5/16/20141.221.241.181.1951,729
5/15/20141.251.251.181.2066,535
5/14/20141.321.321.251.2779,983
5/13/20141.201.341.191.32328,519
5/12/20141.171.231.171.2229,574
5/9/20141.211.221.161.1875,397
5/8/20141.211.251.211.2154,632
5/7/20141.201.251.201.2161,132
5/6/20141.241.251.211.2238,608
5/5/20141.211.241.211.2357,207
5/2/20141.221.241.181.2071,566
5/1/20141.261.261.201.2381,234
4/30/20141.241.251.191.23120,704
4/29/20141.221.251.211.2379,084
4/28/20141.291.291.201.24124,572
4/25/20141.321.321.231.27100,930
4/24/20141.311.341.271.3373,516
4/23/20141.371.371.281.29121,979
4/22/20141.261.361.221.36149,717
4/21/20141.311.311.261.2673,483
4/17/20141.201.321.201.30279,135
4/16/20141.201.231.161.21204,310
4/15/20141.301.321.151.20422,419
4/14/20141.521.521.261.28794,876
4/11/20141.631.631.501.52229,602
4/10/20141.711.711.571.60382,446
4/9/20141.671.721.671.7053,065
4/8/20141.681.731.671.6770,646
4/7/20141.731.731.681.7069,079
4/4/20141.771.771.721.72104,051
4/3/20141.761.791.731.7571,193
4/2/20141.691.761.691.76104,138
4/1/20141.681.701.671.69148,036
3/31/20141.741.741.681.69180,637
3/28/20141.751.761.701.73195,086
3/27/20141.751.751.671.70310,865
3/26/20141.801.801.751.76188,170
3/25/20141.791.811.781.81158,645
3/24/20141.881.881.761.79315,773
3/21/20141.841.881.811.88452,021
3/20/20141.801.841.781.84288,908
3/19/20141.841.871.791.80823,253
3/18/20141.821.841.791.84297,385
3/17/20141.781.821.771.82202,465
3/14/20141.791.791.741.77115,352
3/13/20141.821.831.721.77473,137
3/12/20141.851.851.801.82245,910
3/11/20141.861.861.811.81261,613
3/10/20141.841.931.811.86285,790
3/7/20141.861.861.801.81415,706
3/6/20141.861.861.811.85514,972
3/5/20141.861.881.831.85431,249
Trading Center