$1.01 -0.01 (%) Atossa Genetics Inc - NASDAQ

Oct. 20, 2014 | 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
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
7/29/20141.721.741.671.6951,802
7/28/20141.691.731.671.6740,718
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
  • Showing 1-100 of 489 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center