$0.77 0.00 (%) Atossa Genetics Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/20150.750.820.740.77193,754
8/27/20150.730.750.720.75173,285
8/26/20150.810.810.700.72256,005
8/25/20150.830.840.790.80149,412
8/24/20150.790.830.750.79278,651
8/21/20150.860.920.820.85269,743
8/20/20150.910.940.870.89183,214
8/19/20150.910.940.900.94109,632
8/18/20150.950.990.860.95314,985
8/17/20150.970.970.950.9552,474
8/14/20151.021.020.950.98115,230
8/13/20150.981.020.951.0296,301
8/12/20151.041.040.950.9779,098
8/11/20150.941.020.920.9852,421
8/10/20151.011.060.950.96117,693
8/7/20151.091.090.991.01203,948
8/6/20151.041.091.021.09198,381
8/5/20151.101.101.021.04134,528
8/4/20151.001.040.990.9926,804
8/3/20151.041.041.011.0248,586
7/31/20151.001.050.981.0289,463
7/30/20151.001.010.960.9961,112
7/29/20150.971.020.961.0159,705
7/28/20150.940.980.940.9637,800
7/27/20150.950.950.920.9447,245
7/24/20150.961.030.920.95432,137
7/23/20151.001.030.970.98172,544
7/22/20150.961.050.921.02307,033
7/21/20151.071.111.011.06154,123
7/20/20151.141.141.071.0999,111
7/17/20151.131.171.131.14110,018
7/16/20151.161.181.121.15131,478
7/15/20151.191.191.161.1675,177
7/14/20151.161.201.161.20120,229
7/13/20151.141.191.121.1571,952
7/10/20151.111.151.101.1387,146
7/9/20151.141.161.131.1367,064
7/8/20151.141.171.111.13104,893
7/7/20151.161.171.141.1678,281
7/6/20151.161.191.161.1889,873
7/2/20151.171.191.141.1557,555
7/1/20151.181.221.161.18119,294
6/30/20151.151.191.131.13162,578
6/29/20151.221.221.121.16273,108
6/26/20151.231.231.201.22164,892
6/25/20151.261.261.221.2494,674
6/24/20151.261.291.241.2486,483
6/23/20151.251.261.231.25197,639
6/22/20151.261.281.251.2791,584
6/19/20151.231.331.221.33296,867
6/18/20151.241.251.221.23146,958
6/17/20151.231.251.191.25275,333
6/16/20151.261.291.211.23269,675
6/15/20151.251.301.231.28290,862
6/12/20151.301.301.241.27271,220
6/11/20151.571.611.281.292,075,223
6/10/20151.331.361.271.31190,539
6/9/20151.451.491.281.341,007,193
6/8/20151.371.411.261.39300,503
6/5/20151.561.591.251.36940,421
6/4/20151.531.571.511.5795,094
6/3/20151.581.611.541.5488,194
6/2/20151.521.621.521.59153,099
6/1/20151.611.611.491.54277,283
5/29/20151.631.661.561.56218,929
5/28/20151.531.751.521.63718,153
5/27/20151.491.591.491.54237,809
5/26/20151.491.551.491.49121,398
5/22/20151.511.581.501.5159,211
5/21/20151.581.591.501.51232,538
5/20/20151.611.641.531.57244,693
5/19/20151.731.741.581.59351,175
5/18/20151.581.771.581.72672,400
5/15/20151.591.591.511.54239,772
5/14/20151.421.741.391.612,505,270
5/13/20151.381.471.371.40349,351
5/12/20151.391.421.361.37184,056
5/11/20151.401.461.381.39172,830
5/8/20151.481.481.331.40264,746
5/7/20151.511.511.451.4878,349
5/6/20151.481.521.451.4869,737
5/5/20151.451.491.451.4662,842
5/4/20151.401.471.401.44124,657
5/1/20151.441.441.401.4280,615
4/30/20151.481.531.401.42231,758
4/29/20151.521.521.451.51254,123
4/28/20151.581.591.481.53190,480
4/27/20151.591.631.571.57178,422
4/24/20151.611.641.601.62123,614
4/23/20151.651.671.601.62216,810
4/22/20151.721.801.611.65725,119
4/21/20151.671.751.581.62556,886
4/20/20151.631.711.611.68365,661
4/17/20151.661.661.601.63136,203
4/16/20151.621.671.611.66114,756
4/15/20151.651.681.611.63203,472
4/14/20151.601.701.601.66385,257
4/13/20151.631.671.581.58386,910
4/10/20151.671.701.611.63135,252
4/9/20151.701.781.641.66381,616
  • Showing 1-100 of 706 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!