$1.80 -0.07 (%) Atossa Genetics Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/20161.891.891.761.80101,333
12/7/20161.791.941.651.87210,047
12/6/20161.851.941.731.79106,009
12/5/20162.102.121.801.88343,208
12/2/20161.922.151.852.08443,402
12/1/20161.982.111.911.96215,456
11/30/20162.092.401.922.04492,817
11/29/20161.942.601.882.151,491,876
11/28/20161.912.061.901.9478,366
11/25/20161.842.041.781.96150,197
11/23/20161.801.991.751.7963,766
11/22/20161.862.081.841.8499,928
11/21/20161.771.891.711.86225,633
11/18/20161.751.811.691.78131,466
11/17/20161.791.921.651.7574,225
11/16/20161.751.841.731.7756,959
11/15/20161.651.761.621.7261,430
11/14/20161.782.001.651.69191,316
11/11/20161.831.941.651.76111,752
11/10/20161.621.781.621.7767,151
11/9/20161.551.701.541.6390,290
11/8/20161.591.651.561.5876,310
11/7/20161.651.651.601.6151,465
11/4/20161.801.801.611.6332,294
11/3/20161.851.871.751.7831,659
11/2/20161.892.091.721.83154,920
11/1/20161.902.381.881.921,339,471
10/31/20161.552.351.531.84528,143
10/28/20161.551.631.501.5213,978
10/27/20161.541.611.541.5722,020
10/26/20161.681.851.581.6467,198
10/25/20161.691.701.551.6575,264
10/24/20161.701.731.591.677,034
10/21/20161.721.801.571.8026,596
10/20/20161.781.801.721.724,493
10/19/20161.801.841.751.8013,919
10/18/20161.761.811.751.8022,158
10/17/20161.811.811.701.7315,189
10/14/20161.821.871.801.849,478
10/13/20161.891.891.791.8259,669
10/12/20161.971.971.901.9111,090
10/11/20161.951.951.831.9524,843
10/10/20161.982.001.961.992,791
10/7/20162.012.051.992.0024,447
10/6/20162.072.111.942.039,297
10/5/20161.992.101.992.065,234
10/4/20162.062.121.782.0092,271
10/3/20162.082.132.012.0814,733
9/30/20162.042.142.042.109,078
9/29/20162.102.172.042.0720,809
9/28/20162.072.182.072.1510,848
9/27/20162.042.072.002.0331,310
9/26/20162.192.192.052.0720,693
9/23/20162.162.192.112.1812,926
9/22/20162.202.292.152.1642,338
9/21/20162.172.212.102.1944,205
9/20/20162.052.182.002.1747,794
9/19/20162.052.142.022.0222,992
9/16/20162.192.222.052.0638,574
9/15/20162.252.332.152.1738,547
9/14/20162.152.382.142.2779,733
9/13/20162.032.192.032.1542,527
9/12/20162.022.092.012.0558,058
9/9/20162.162.172.032.0565,438
9/8/20162.242.262.142.1971,325
9/7/20162.352.412.242.2448,157
9/6/20162.402.412.312.3751,880
9/2/20162.452.452.352.4279,655
9/1/20162.502.532.352.41297,871
8/31/20162.452.532.422.48790,878
8/30/20163.403.863.313.4574,540
8/29/20163.043.402.893.40102,807
8/26/20163.643.642.813.01121,684
8/25/20160.260.260.230.24474,633
8/24/20160.250.250.240.2598,700
8/23/20160.260.260.240.24206,319
8/22/20160.250.270.240.25218,789
8/19/20160.240.260.240.2562,537
8/18/20160.240.260.240.25155,156
8/17/20160.250.260.240.24135,554
8/16/20160.250.260.250.25102,748
8/15/20160.280.280.250.25118,392
8/12/20160.260.270.250.25168,368
8/11/20160.250.270.250.2573,202
8/10/20160.260.270.250.25159,769
8/9/20160.270.280.250.2684,587
8/8/20160.270.270.260.2772,652
8/5/20160.260.270.260.2769,093
8/4/20160.260.280.250.27480,768
8/3/20160.270.270.250.2573,408
8/2/20160.280.290.250.25112,135
8/1/20160.250.270.250.27126,606
7/29/20160.260.290.250.25194,865
7/28/20160.260.270.250.26108,939
7/27/20160.270.270.250.26217,393
7/26/20160.280.290.270.27241,703
7/25/20160.280.290.280.2872,597
7/22/20160.290.290.280.28127,314
7/21/20160.290.300.280.28232,386
7/20/20160.290.290.280.29141,329
  • Showing 1-100 of 1,029 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center