Atossa Genetics Inc $1.21

up +0.01


16/4/2014 08:10 PM  |  NASDAQ : ATOS  
Industries : Drugs / Diagnostic Substances
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATOS historical data

Date Open High Low Close Volume
4/16/20141.201.231.161.21204,310
4/15/20141.301.321.151.20422,419
4/14/20141.521.521.261.28794,876
4/11/20141.631.631.501.52229,602
4/10/20141.711.711.571.60382,446
4/9/20141.671.721.671.7053,065
4/8/20141.681.731.671.6770,646
4/7/20141.731.731.681.7069,079
4/4/20141.771.771.721.72104,051
4/3/20141.761.791.731.7571,193
4/2/20141.691.761.691.76104,138
4/1/20141.681.701.671.69148,036
3/31/20141.741.741.681.69180,637
3/28/20141.751.761.701.73195,086
3/27/20141.751.751.671.70310,865
3/26/20141.801.801.751.76188,170
3/25/20141.791.811.781.81158,645
3/24/20141.881.881.761.79315,773
3/21/20141.841.881.811.88452,021
3/20/20141.801.841.781.84288,908
3/19/20141.841.871.791.80823,253
3/18/20141.821.841.791.84297,385
3/17/20141.781.821.771.82202,465
3/14/20141.791.791.741.77115,352
3/13/20141.821.831.721.77473,137
3/12/20141.851.851.801.82245,910
3/11/20141.861.861.811.81261,613
3/10/20141.841.931.811.86285,790
3/7/20141.861.861.801.81415,706
3/6/20141.861.861.811.85514,972
3/5/20141.861.881.831.85431,249
3/4/20141.851.901.751.882,757,870
3/3/20142.182.192.072.12797,352
2/28/20142.272.302.162.20566,601
2/27/20142.302.302.252.27627,727
2/26/20142.342.432.262.29716,776
2/25/20142.312.422.302.35782,249
2/24/20142.282.322.272.28267,621
2/21/20142.302.312.272.29344,938
2/20/20142.302.352.252.30402,676
2/19/20142.292.342.272.27426,362
2/18/20142.392.392.262.31783,328
2/14/20142.392.392.342.39333,339
2/13/20142.362.442.332.38201,810
2/12/20142.382.412.332.36429,475
2/11/20142.342.452.322.39699,748
2/10/20142.292.382.262.38316,800
2/7/20142.302.382.252.27554,565
2/6/20142.292.342.252.29426,864
2/5/20142.282.312.252.30401,972
2/4/20142.332.372.252.28866,334
2/3/20142.492.492.252.331,432,140
1/31/20142.532.592.462.47998,448
1/30/20142.552.602.492.56883,877
1/29/20142.482.622.412.501,360,660
1/28/20142.512.512.412.481,063,160
1/27/20142.602.612.452.481,409,220
1/24/20142.442.702.402.554,501,250
1/23/20142.903.282.753.203,109,260
1/22/20142.633.172.573.023,637,080
1/21/20142.512.582.432.56242,767
1/17/20142.512.572.382.45246,174
1/16/20142.562.662.452.50643,224
1/15/20142.212.562.212.48634,266
1/14/20142.282.332.212.23129,211
1/13/20142.392.412.202.30271,494
1/10/20142.292.402.252.38228,438
1/9/20142.222.292.172.27195,663
1/8/20142.262.262.172.20119,887
1/7/20142.272.332.182.26182,696
1/6/20142.192.322.162.26139,199
1/3/20142.252.302.152.18335,554
1/2/20142.312.322.222.27179,482
12/31/20132.382.402.302.32141,269
12/30/20132.372.482.362.41157,436
12/27/20132.462.462.352.3987,380
12/26/20132.622.662.422.49305,561
12/24/20132.812.952.502.601,172,550
12/23/20132.452.452.262.34202,252
12/20/20132.162.202.152.18120,336
12/19/20132.222.232.162.1767,593
12/18/20132.232.342.232.2464,873
12/17/20132.302.302.202.2699,704
12/16/20132.352.352.252.33175,167
12/13/20132.522.542.052.38654,682
12/12/20132.732.952.512.75305,420
12/11/20132.902.982.652.81233,848
12/10/20133.103.102.902.94268,560
12/9/20132.693.102.553.04712,937
12/6/20132.472.732.402.65278,131
12/5/20132.442.482.382.4463,016
12/4/20132.332.492.272.40111,119
12/3/20132.362.362.242.3197,075
12/2/20132.312.402.312.3473,670
11/29/20132.402.412.312.3148,532
11/27/20132.372.452.322.38158,748
11/26/20132.352.412.322.3569,800
11/25/20132.362.442.292.35143,326
11/22/20132.492.542.282.36210,546
11/21/20132.502.752.362.45344,735
Trading Center