$1.78 +0.04 (%) Atossa Genetics Inc - NASDAQ

Mar. 27, 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
3/27/20151.742.071.661.78934,380
3/26/20151.781.781.701.74187,935
3/25/20151.781.861.721.75464,883
3/24/20152.152.181.751.782,462,269
3/23/20151.962.011.901.96215,042
3/20/20151.962.041.911.97214,066
3/19/20151.932.081.861.96589,251
3/18/20151.911.921.871.91154,872
3/17/20151.941.971.871.89147,577
3/16/20151.991.991.851.88144,151
3/13/20151.871.971.871.93275,590
3/12/20151.892.001.861.87366,268
3/11/20151.911.941.831.92252,483
3/10/20151.921.981.881.92240,576
3/9/20151.952.001.921.94259,238
3/6/20151.992.021.891.97380,869
3/5/20152.072.211.952.011,487,935
3/4/20152.312.452.002.033,282,570
3/3/20152.042.081.881.96659,913
3/2/20151.922.091.812.031,403,344
2/27/20152.152.231.901.923,327,606
2/26/20152.252.651.971.9921,874,461
2/25/20151.601.721.571.60478,011
2/24/20151.681.721.611.63183,843
2/23/20151.631.721.541.69469,600
2/20/20151.801.801.621.64576,479
2/19/20151.861.871.751.78500,372
2/18/20152.052.051.801.861,131,793
2/17/20151.731.951.651.872,161,020
2/13/20151.741.961.631.676,092,871
2/12/20151.431.691.371.561,352,144
2/11/20151.461.501.371.41299,866
2/10/20151.501.551.361.431,309,473
2/9/20151.411.861.411.529,366,538
2/6/20151.171.211.151.1936,868
2/5/20151.181.221.131.1995,454
2/4/20151.201.221.171.2039,658
2/3/20151.271.281.181.22102,794
2/2/20151.171.231.151.23119,725
1/30/20151.201.241.121.17176,608
1/29/20151.211.301.191.21355,533
1/28/20151.221.231.181.2195,552
1/27/20151.211.241.191.2259,906
1/26/20151.221.291.181.22145,989
1/23/20151.221.231.191.2364,363
1/22/20151.221.251.171.23211,452
1/21/20151.171.231.171.23161,266
1/20/20151.211.211.171.18207,615
1/16/20151.221.231.181.1996,352
1/15/20151.191.321.171.23482,645
1/14/20151.241.241.201.21217,776
1/13/20151.291.361.191.27504,305
1/12/20151.201.351.181.23527,100
1/9/20151.171.311.141.21347,742
1/8/20151.271.291.191.20454,029
1/7/20151.401.401.251.27447,807
1/6/20151.361.431.301.33340,248
1/5/20151.401.451.301.39416,057
1/2/20151.621.621.301.40686,389
12/31/20141.291.631.291.432,490,517
12/30/20141.581.601.271.292,261,306
12/29/20141.892.041.651.672,418,956
12/26/20141.582.101.521.8810,487,078
12/24/20141.081.531.081.431,480,868
12/23/20140.991.080.981.06143,010
12/22/20141.001.030.961.0069,161
12/19/20140.981.010.930.96102,598
12/18/20140.951.080.950.95261,180
12/17/20140.931.030.931.01345,701
12/16/20140.920.980.900.94143,384
12/15/20140.940.970.920.9664,462
12/12/20141.001.000.900.9860,715
12/11/20140.881.020.870.97156,049
12/10/20140.880.900.820.8639,434
12/9/20140.850.910.830.9019,278
12/8/20140.960.980.840.8684,513
12/5/20140.901.050.890.96360,917
12/4/20140.860.880.820.8366,756
12/3/20140.900.900.860.8621,076
12/2/20140.890.900.840.9015,537
12/1/20140.900.910.830.9020,051
11/28/20140.920.930.870.9039,950
11/26/20140.880.920.850.9252,635
11/25/20140.850.900.830.86123,962
11/24/20140.940.940.830.90132,500
11/21/20140.900.940.830.9181,448
11/20/20140.910.940.800.85209,954
11/19/20140.920.950.880.9429,053
11/18/20140.951.080.850.90175,972
11/17/20140.940.980.900.9588,094
11/14/20141.011.050.920.98188,590
11/13/20141.061.091.001.00148,839
11/12/20141.041.091.011.0942,649
11/11/20141.021.091.011.0358,861
11/10/20141.021.070.991.0330,101
11/7/20141.001.060.970.98101,467
11/6/20141.031.110.991.0163,706
11/5/20141.081.081.031.0321,518
11/4/20141.091.101.011.04146,194
11/3/20141.101.171.071.0951,092
  • Showing 1-100 of 599 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center