$2.07 0.00 (%) Atossa Genetics Inc - NASDAQ

Sep. 29, 2016 | 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
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
7/19/20160.280.290.280.28140,183
7/18/20160.280.280.280.2873,849
7/15/20160.280.290.280.2875,401
7/14/20160.280.290.280.2859,954
7/13/20160.290.290.280.2896,057
7/12/20160.300.300.290.29124,062
7/11/20160.290.300.280.30205,880
7/8/20160.280.330.280.28242,681
7/7/20160.290.320.280.28604,487
7/6/20160.280.300.280.2991,362
7/5/20160.290.300.280.28105,962
7/1/20160.290.300.280.2972,982
6/30/20160.290.290.280.28116,011
6/29/20160.290.290.280.29113,581
6/28/20160.290.290.280.2996,301
6/27/20160.280.300.280.29122,513
6/24/20160.290.300.280.28261,814
6/23/20160.310.320.290.29155,511
6/22/20160.290.320.290.32149,909
6/21/20160.320.360.300.33616,308
6/20/20160.300.320.290.32165,376
6/17/20160.300.300.290.29119,804
6/16/20160.300.310.280.30264,858
6/15/20160.280.300.280.30163,193
6/14/20160.280.300.280.29189,664
6/13/20160.280.310.280.30147,372
6/10/20160.310.310.280.31274,044
6/9/20160.350.350.300.32331,402
6/8/20160.370.370.340.35228,452
6/7/20160.360.370.340.35311,066
6/6/20160.350.360.330.34188,736
6/3/20160.370.370.330.34459,672
6/2/20160.350.370.340.371,056,617
6/1/20160.340.350.320.34310,182
5/31/20160.320.360.320.34677,919
5/27/20160.300.380.290.312,226,891
5/26/20160.270.280.270.28223,678
5/25/20160.280.280.260.27156,787
5/24/20160.260.280.260.2850,745
5/23/20160.250.270.250.2656,913
5/20/20160.260.280.250.26111,851
5/19/20160.260.280.250.27150,396
5/18/20160.290.290.260.26313,863
5/17/20160.290.290.250.2868,417
5/16/20160.280.290.250.29328,090
5/13/20160.300.300.260.26209,175
5/12/20160.300.300.280.2999,449
5/11/20160.270.300.270.30112,858
5/10/20160.280.290.260.28205,198
  • Showing 1-100 of 980 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center